KissMeData/022220/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	190800	149798882	969	969	969	969	12539
3	20250213	190700	149798882	969	969	969	969	0
4	20250213	190600	149798882	969	969	969	969	0
5	20250213	190500	149798882	969	969	969	969	0
6	20250213	190400	149798882	969	969	969	969	0
7	20250213	190300	149798882	969	969	969	969	0
8	20250213	190200	149798882	969	969	969	969	0
9	20250213	190100	149798882	969	969	969	969	0
10	20250213	190000	149798882	969	969	969	969	0
11	20250213	185900	149798882	969	969	969	969	0
12	20250213	185800	149798882	969	969	969	969	0
13	20250213	185700	149798882	969	969	969	969	0
14	20250213	185600	149798882	969	969	969	969	0
15	20250213	185500	149798882	969	969	969	969	0
16	20250213	185400	149798882	969	969	969	969	0
17	20250213	185300	149798882	969	969	969	969	0
18	20250213	185200	149798882	969	969	969	969	0
19	20250213	185100	149798882	969	969	969	969	0
20	20250213	185000	149798882	969	969	969	969	0
21	20250213	184900	149798882	969	969	969	969	0
22	20250213	184800	149798882	969	969	969	969	0
23	20250213	184700	149798882	969	969	969	969	0
24	20250213	184600	149798882	969	969	969	969	0
25	20250213	184500	149798882	969	969	969	969	0
26	20250213	184400	149798882	969	969	969	969	0
27	20250213	184300	149798882	969	969	969	969	0
28	20250213	184200	149798882	969	969	969	969	0
29	20250213	184100	149798882	969	969	969	969	0
30	20250213	184000	149798882	969	969	969	969	0
31	20250213	183900	149798882	969	969	969	969	0
32	20250213	183800	149798882	969	969	969	969	12539
33	20250213	183700	149798882	969	969	969	969	0
34	20250213	183600	149798882	969	969	969	969	0
35	20250213	183500	149798882	969	969	969	969	0
36	20250213	183400	149798882	969	969	969	969	0
37	20250213	183300	149798882	969	969	969	969	0
38	20250213	183200	149798882	969	969	969	969	0
39	20250213	183100	149798882	969	969	969	969	0
40	20250213	183000	149798882	969	969	969	969	0
41	20250213	182900	149798882	969	969	969	969	0
42	20250213	182800	149798882	969	969	969	969	0
43	20250213	182700	149798882	969	969	969	969	0
44	20250213	182600	149798882	969	969	969	969	0
45	20250213	182500	149798882	969	969	969	969	0
46	20250213	182400	149798882	969	969	969	969	0
47	20250213	182300	149798882	969	969	969	969	0
48	20250213	182200	149798882	969	969	969	969	0
49	20250213	182100	149798882	969	969	969	969	0
50	20250213	182000	149798882	969	969	969	969	0
51	20250213	181900	149798882	969	969	969	969	0
52	20250213	181800	149798882	969	969	969	969	0
53	20250213	181700	149798882	969	969	969	969	0
54	20250213	181600	149798882	969	969	969	969	0
55	20250213	181500	149798882	969	969	969	969	0
56	20250213	181400	149798882	969	969	969	969	0
57	20250213	181300	149798882	969	969	969	969	0
58	20250213	181200	149798882	969	969	969	969	0
59	20250213	181100	149798882	969	969	969	969	0
60	20250213	181000	149798882	969	969	969	969	0
61	20250213	180900	149798882	969	969	969	969	0
62	20250213	180800	149798882	969	969	969	969	12539
63	20250213	180700	149798882	969	969	969	969	0
64	20250213	180600	149798882	969	969	969	969	0
65	20250213	180500	149798882	969	969	969	969	0
66	20250213	180400	149798882	969	969	969	969	0
67	20250213	180300	149798882	969	969	969	969	0
68	20250213	180200	149798882	969	969	969	969	0
69	20250213	180100	149798882	969	969	969	969	0
70	20250213	180000	149798882	969	969	969	969	0
71	20250213	175900	149798882	969	969	969	969	0
72	20250213	175800	149798882	969	969	969	969	0
73	20250213	175700	149798882	969	969	969	969	0
74	20250213	175600	149798882	969	969	969	969	0
75	20250213	175500	149798882	969	969	969	969	0
76	20250213	175400	149798882	969	969	969	969	0
77	20250213	175300	149798882	969	969	969	969	0
78	20250213	175200	149798882	969	969	969	969	0
79	20250213	175100	149798882	969	969	969	969	0
80	20250213	175000	149798882	969	969	969	969	0
81	20250213	174900	149798882	969	969	969	969	0
82	20250213	174800	149798882	969	969	969	969	0
83	20250213	174700	149798882	969	969	969	969	0
84	20250213	174600	149798882	969	969	969	969	0
85	20250213	174500	149798882	969	969	969	969	0
86	20250213	174400	149798882	969	969	969	969	0
87	20250213	174300	149798882	969	969	969	969	0
88	20250213	174200	149798882	969	969	969	969	0
89	20250213	174100	149798882	969	969	969	969	0
90	20250213	174000	149798882	969	969	969	969	0
91	20250213	173900	149798882	969	969	969	969	0
92	20250213	173800	149798882	969	969	969	969	12539
93	20250213	173700	149798882	969	969	969	969	0
94	20250213	173600	149798882	969	969	969	969	0
95	20250213	173500	149798882	969	969	969	969	0
96	20250213	173400	149798882	969	969	969	969	0
97	20250213	173300	149798882	969	969	969	969	0
98	20250213	173200	149798882	969	969	969	969	0
99	20250213	173100	149798882	969	969	969	969	0
100	20250213	173000	149798882	969	969	969	969	0
101	20250213	172900	149798882	969	969	969	969	0
102	20250213	172800	149798882	969	969	969	969	0
103	20250213	172700	149798882	969	969	969	969	0
104	20250213	172600	149798882	969	969	969	969	0
105	20250213	172500	149798882	969	969	969	969	0
106	20250213	172400	149798882	969	969	969	969	0
107	20250213	172300	149798882	969	969	969	969	0
108	20250213	172200	149798882	969	969	969	969	0
109	20250213	172100	149798882	969	969	969	969	0
110	20250213	172000	149798882	969	969	969	969	0
111	20250213	171900	149798882	969	969	969	969	0
112	20250213	171800	149798882	969	969	969	969	0
113	20250213	171700	149798882	969	969	969	969	0
114	20250213	171600	149798882	969	969	969	969	0
115	20250213	171500	149798882	969	969	969	969	0
116	20250213	171400	149798882	969	969	969	969	0
117	20250213	171300	149798882	969	969	969	969	0
118	20250213	171200	149798882	969	969	969	969	0
119	20250213	171100	149798882	969	969	969	969	0
120	20250213	171000	149798882	969	969	969	969	0
121	20250213	170900	149798882	969	969	969	969	0
122	20250213	170800	149798882	969	969	969	969	12539
123	20250213	170700	149798882	969	969	969	969	0
124	20250213	170600	149798882	969	969	969	969	0
125	20250213	170500	149798882	969	969	969	969	0
126	20250213	170400	149798882	969	969	969	969	0
127	20250213	170300	149798882	969	969	969	969	0
128	20250213	170200	149798882	969	969	969	969	0
129	20250213	170100	149798882	969	969	969	969	0
130	20250213	170000	149798882	969	969	969	969	0
131	20250213	165900	149798882	969	969	969	969	0
132	20250213	165800	149798882	969	969	969	969	0
133	20250213	165700	149798882	969	969	969	969	0
134	20250213	165600	149798882	969	969	969	969	0
135	20250213	165500	149798882	969	969	969	969	0
136	20250213	165400	149798882	969	969	969	969	0
137	20250213	165300	149798882	969	969	969	969	0
138	20250213	165200	149798882	969	969	969	969	0
139	20250213	165100	149798882	969	969	969	969	0
140	20250213	165000	149798882	969	969	969	969	0
141	20250213	164900	149798882	969	969	969	969	0
142	20250213	164800	149798882	969	969	969	969	0
143	20250213	164700	149798882	969	969	969	969	0
144	20250213	164600	149798882	969	969	969	969	0
145	20250213	164500	149798882	969	969	969	969	0
146	20250213	164400	149798882	969	969	969	969	0
147	20250213	164300	149798882	969	969	969	969	0
148	20250213	164200	149798882	969	969	969	969	0
149	20250213	164100	149798882	969	969	969	969	0
150	20250213	164000	149798882	969	969	969	969	0
151	20250213	163900	149798882	969	969	969	969	0
152	20250213	163800	149798882	969	969	969	969	12539
153	20250213	163700	149798882	969	969	969	969	0
154	20250213	163600	149798882	969	969	969	969	0
155	20250213	163500	149798882	969	969	969	969	0
156	20250213	163400	149798882	969	969	969	969	0
157	20250213	163300	149798882	969	969	969	969	0
158	20250213	163200	149798882	969	969	969	969	0
159	20250213	163100	149798882	969	969	969	969	0
160	20250213	163000	149798882	969	969	969	969	0
161	20250213	162900	149798882	969	969	969	969	0
162	20250213	162800	149798882	969	969	969	969	0
163	20250213	162700	149798882	969	969	969	969	0
164	20250213	162600	149798882	969	969	969	969	0
165	20250213	162500	149798882	969	969	969	969	0
166	20250213	162400	149798882	969	969	969	969	0
167	20250213	162300	149798882	969	969	969	969	0
168	20250213	162200	149798882	969	969	969	969	0
169	20250213	162100	149798882	969	969	969	969	0
170	20250213	162000	149798882	969	969	969	969	0
171	20250213	161900	149798882	969	969	969	969	0
172	20250213	161800	149798882	969	969	969	969	0
173	20250213	161700	149798882	969	969	969	969	0
174	20250213	161600	149798882	969	969	969	969	0
175	20250213	161500	149798882	969	969	969	969	0
176	20250213	161400	149798882	969	969	969	969	0
177	20250213	161300	149798882	969	969	969	969	0
178	20250213	161200	149798882	969	969	969	969	0
179	20250213	161100	149798882	969	969	969	969	0
180	20250213	161000	149798882	969	969	969	969	0
181	20250213	160900	149798882	969	969	969	969	0
182	20250213	160800	149798882	969	969	969	969	12539
183	20250213	160700	149798882	969	969	969	969	0
184	20250213	160600	149798882	969	969	969	969	0
185	20250213	160500	149798882	969	969	969	969	0
186	20250213	160400	149798882	969	969	969	969	0
187	20250213	160300	149798882	969	969	969	969	0
188	20250213	160200	149798882	969	969	969	969	0
189	20250213	160100	149798882	969	969	969	969	0
190	20250213	160000	149798882	969	969	969	969	0
191	20250213	155900	149798882	969	969	969	969	0
192	20250213	155800	149798882	969	969	969	969	0
193	20250213	155700	149798882	969	969	969	969	0
194	20250213	155600	149798882	969	969	969	969	0
195	20250213	155500	149798882	969	969	969	969	0
196	20250213	155400	149798882	969	969	969	969	0
197	20250213	155300	149798882	969	969	969	969	0
198	20250213	155200	149798882	969	969	969	969	0
199	20250213	155100	149798882	969	969	969	969	0
200	20250213	155000	149798882	969	969	969	969	0
201	20250213	154900	149798882	969	969	969	969	0
202	20250213	154800	149798882	969	969	969	969	0
203	20250213	154700	149798882	969	969	969	969	0
204	20250213	154600	149798882	969	969	969	969	0
205	20250213	154500	149798882	969	969	969	969	0
206	20250213	154400	149798882	969	969	969	969	0
207	20250213	154300	149798882	969	969	969	969	0
208	20250213	154200	149798882	969	969	969	969	0
209	20250213	154100	149798882	969	969	969	969	0
210	20250213	154000	149798882	969	969	969	969	0
211	20250213	153900	149798882	969	969	969	969	0
212	20250213	153800	149798882	969	969	969	969	12539
213	20250213	153700	149798882	969	969	969	969	0
214	20250213	153600	149798882	969	969	969	969	0
215	20250213	153500	149798882	969	969	969	969	0
216	20250213	153400	149798882	969	969	969	969	0
217	20250213	153300	149798882	969	969	969	969	0
218	20250213	153200	149798882	969	969	969	969	0
219	20250213	153100	149798882	969	969	969	969	0
220	20250213	153000	149798882	969	969	969	969	12539
221	20250213	152900	137648591	965	965	965	965	0
222	20250213	152800	137648591	965	965	965	965	0
223	20250213	152700	137648591	965	965	965	965	0
224	20250213	152600	137648591	965	965	965	965	0
225	20250213	152500	137648591	965	965	965	965	0
226	20250213	152400	137648591	965	965	965	965	0
227	20250213	152300	137648591	965	965	965	965	0
228	20250213	152200	137648591	965	965	965	965	0
229	20250213	152100	137648591	965	965	965	965	0
230	20250213	152000	137648591	965	965	965	965	0
231	20250213	151900	137648591	965	962	965	961	2640
232	20250213	151800	135106230	961	960	961	960	1590
233	20250213	151700	133578241	958	958	958	958	0
234	20250213	151600	133578241	958	958	958	958	0
235	20250213	151500	133578241	958	960	960	958	158
236	20250213	151400	133426869	960	960	960	960	0
237	20250213	151300	133426869	960	960	960	960	500
238	20250213	151200	132946869	959	959	959	959	916
239	20250213	151100	132068425	959	959	959	959	1
240	20250213	151000	132067466	958	958	958	958	0
241	20250213	150900	132067466	958	958	958	958	0
242	20250213	150800	132067466	958	958	958	958	0
243	20250213	150700	132067466	958	958	958	958	0
244	20250213	150600	132067466	958	958	958	958	160
245	20250213	150500	131914186	959	959	959	959	1
246	20250213	150400	131913227	958	958	958	958	1000
247	20250213	150300	130955227	958	958	958	958	0
248	20250213	150200	130955227	958	958	958	958	1006
249	20250213	150100	129991479	958	958	958	958	0
250	20250213	150000	129991479	958	958	958	958	6
251	20250213	145900	129985731	958	958	958	958	4
252	20250213	145800	129981899	959	959	959	959	0
253	20250213	145700	129981899	959	959	959	959	0
254	20250213	145600	129981899	959	959	959	959	0
255	20250213	145500	129981899	959	959	959	959	1
256	20250213	145400	129980940	957	958	959	957	1318
257	20250213	145300	128718360	957	957	957	957	723
258	20250213	145200	128026449	956	956	956	956	0
259	20250213	145100	128026449	956	956	956	956	0
260	20250213	145000	128026449	956	956	956	956	670
261	20250213	144900	127385929	954	954	954	954	40
262	20250213	144800	127347769	957	955	957	955	2997
263	20250213	144700	124484837	954	954	954	954	0
264	20250213	144600	124484837	954	954	954	954	0
265	20250213	144500	124484837	954	954	954	954	0
266	20250213	144400	124484837	954	954	954	954	10
267	20250213	144300	124475297	955	955	955	955	1
268	20250213	144200	124474342	954	954	954	954	0
269	20250213	144100	124474342	954	954	954	954	0
270	20250213	144000	124474342	954	954	954	954	122
271	20250213	143900	124357954	955	955	955	955	0
272	20250213	143800	124357954	955	955	955	955	0
273	20250213	143700	124357954	955	955	955	955	0
274	20250213	143600	124357954	955	955	955	955	1
275	20250213	143500	124356999	954	954	954	954	0
276	20250213	143400	124356999	954	954	954	954	0
277	20250213	143300	124356999	954	954	954	954	0
278	20250213	143200	124356999	954	954	954	954	0
279	20250213	143100	124356999	954	954	954	954	100
280	20250213	143000	124261599	955	955	955	955	0
281	20250213	142900	124261599	955	955	955	955	0
282	20250213	142800	124261599	955	955	955	955	0
283	20250213	142700	124261599	955	955	955	955	0
284	20250213	142600	124261599	955	955	955	955	0
285	20250213	142500	124261599	955	955	955	955	0
286	20250213	142400	124261599	955	955	955	955	0
287	20250213	142300	124261599	955	955	955	955	0
288	20250213	142200	124261599	955	955	955	955	1
289	20250213	142100	124260644	954	954	954	954	1751
290	20250213	142000	122590190	954	953	954	953	2
291	20250213	141900	122588283	951	951	951	951	80
292	20250213	141800	122512203	953	953	953	953	0
293	20250213	141700	122512203	953	953	953	953	0
294	20250213	141600	122512203	953	953	953	953	1
295	20250213	141500	122511250	951	951	951	951	175
296	20250213	141400	122344825	953	953	953	953	0
297	20250213	141300	122344825	953	952	953	952	2
298	20250213	141200	122342920	952	952	952	952	1
299	20250213	141100	122341968	951	951	951	951	0
300	20250213	141000	122341968	951	951	951	951	0
301	20250213	140900	122341968	951	951	951	951	0
302	20250213	140800	122341968	951	951	951	951	0
303	20250213	140700	122341968	951	951	951	951	0
304	20250213	140600	122341968	951	951	951	951	0
305	20250213	140500	122341968	951	951	951	951	3000
306	20250213	140400	119488968	954	954	954	954	0
307	20250213	140300	119488968	954	954	954	954	0
308	20250213	140200	119488968	954	954	954	954	0
309	20250213	140100	119488968	954	954	954	954	0
310	20250213	140000	119488968	954	954	954	954	0
311	20250213	135900	119488968	954	954	954	954	0
312	20250213	135800	119488968	954	954	954	954	0
313	20250213	135700	119488968	954	954	954	954	0
314	20250213	135600	119488968	954	954	954	954	0
315	20250213	135500	119488968	954	954	954	954	0
316	20250213	135400	119488968	954	954	954	954	0
317	20250213	135300	119488968	954	954	954	954	85
318	20250213	135200	119407878	954	954	954	954	0
319	20250213	135100	119407878	954	954	954	954	0
320	20250213	135000	119407878	954	954	954	954	0
321	20250213	134900	119407878	954	954	954	954	0
322	20250213	134800	119407878	954	954	954	954	0
323	20250213	134700	119407878	954	954	954	954	0
324	20250213	134600	119407878	954	954	954	954	0
325	20250213	134500	119407878	954	954	954	954	0
326	20250213	134400	119407878	954	954	954	954	0
327	20250213	134300	119407878	954	954	954	954	0
328	20250213	134200	119407878	954	954	954	954	0
329	20250213	134100	119407878	954	952	954	952	8640
330	20250213	134000	111179780	951	951	951	951	0
331	20250213	133900	111179780	951	951	951	951	0
332	20250213	133800	111179780	951	951	951	951	0
333	20250213	133700	111179780	951	951	951	951	0
334	20250213	133600	111179780	951	951	951	951	0
335	20250213	133500	111179780	951	951	951	951	0
336	20250213	133400	111179780	951	951	951	951	0
337	20250213	133300	111179780	951	951	951	951	0
338	20250213	133200	111179780	951	951	951	951	0
339	20250213	133100	111179780	951	951	951	951	0
340	20250213	133000	111179780	951	951	951	951	0
341	20250213	132900	111179780	951	951	951	951	0
342	20250213	132800	111179780	951	951	951	951	0
343	20250213	132700	111179780	951	951	951	951	150
344	20250213	132600	111037130	951	951	951	951	0
345	20250213	132500	111037130	951	951	951	951	0
346	20250213	132400	111037130	951	951	951	951	0
347	20250213	132300	111037130	951	951	951	951	0
348	20250213	132200	111037130	951	951	951	951	0
349	20250213	132100	111037130	951	951	951	951	0
350	20250213	132000	111037130	951	951	951	951	0
351	20250213	131900	111037130	951	951	951	951	0
352	20250213	131800	111037130	951	951	951	951	0
353	20250213	131700	111037130	951	951	951	951	0
354	20250213	131600	111037130	951	951	951	951	1260
355	20250213	131500	109838870	954	954	954	954	0
356	20250213	131400	109838870	954	954	954	954	0
357	20250213	131300	109838870	954	954	954	954	0
358	20250213	131200	109838870	954	954	954	954	0
359	20250213	131100	109838870	954	954	954	954	1
360	20250213	131000	109837916	954	954	954	954	0
361	20250213	130900	109837916	954	954	954	954	30
362	20250213	130800	109809296	953	951	953	951	1971
363	20250213	130700	107930969	951	951	951	951	0
364	20250213	130600	107930969	951	951	951	951	0
365	20250213	130500	107930969	951	951	951	951	0
366	20250213	130400	107930969	951	952	952	951	1088
367	20250213	130300	106896265	952	952	952	952	0
368	20250213	130200	106896265	952	952	952	952	3150
369	20250213	130100	103897465	952	952	952	952	0
370	20250213	130000	103897465	952	952	952	952	0
371	20250213	125900	103897465	952	952	952	952	0
372	20250213	125800	103897465	952	952	952	952	0
373	20250213	125700	103897465	952	952	952	952	0
374	20250213	125600	103897465	952	952	952	952	0
375	20250213	125500	103897465	952	952	952	952	0
376	20250213	125400	103897465	952	952	952	952	1
377	20250213	125300	103896513	950	950	950	950	0
378	20250213	125200	103896513	950	950	950	950	629
379	20250213	125100	103298963	952	952	952	952	291
380	20250213	125000	103021931	952	952	952	952	60
381	20250213	124900	102964811	953	953	953	953	0
382	20250213	124800	102964811	953	951	953	951	2775
383	20250213	124700	100324881	950	950	950	950	1800
384	20250213	124600	98614881	950	950	952	950	1212
385	20250213	124500	97463169	950	950	950	950	1302
386	20250213	124400	96226269	951	951	951	951	0
387	20250213	124300	96226269	951	951	951	951	0
388	20250213	124200	96226269	951	951	951	951	0
389	20250213	124100	96226269	951	951	951	951	300
390	20250213	124000	95940969	951	951	951	951	0
391	20250213	123900	95940969	951	951	951	951	175
392	20250213	123800	95774544	951	952	952	951	201
393	20250213	123700	95583258	952	952	952	952	334
394	20250213	123600	95265290	955	955	955	955	0
395	20250213	123500	95265290	955	952	955	952	120
396	20250213	123400	95150990	956	956	956	956	0
397	20250213	123300	95150990	956	956	956	956	0
398	20250213	123200	95150990	956	956	956	956	1073
399	20250213	123100	94125202	952	956	956	952	222
400	20250213	123000	93913854	952	957	957	952	1674
401	20250213	122900	92316188	957	973	977	957	21636
402	20250213	122800	71463036	978	942	979	942	27121
403	20250213	122700	45612661	941	941	941	941	0
404	20250213	122600	45612661	941	941	941	941	0
405	20250213	122500	45612661	941	941	941	941	1000
406	20250213	122400	44671661	942	942	942	942	0
407	20250213	122300	44671661	942	942	942	942	0
408	20250213	122200	44671661	942	942	942	942	0
409	20250213	122100	44671661	942	942	942	942	0
410	20250213	122000	44671661	942	942	942	942	0
411	20250213	121900	44671661	942	942	942	942	0
412	20250213	121800	44671661	942	942	942	942	0
413	20250213	121700	44671661	942	942	942	942	0
414	20250213	121600	44671661	942	942	942	942	0
415	20250213	121500	44671661	942	942	942	942	0
416	20250213	121400	44671661	942	942	942	942	177
417	20250213	121300	44504927	942	942	942	942	0
418	20250213	121200	44504927	942	942	942	942	0
419	20250213	121100	44504927	942	942	942	942	0
420	20250213	121000	44504927	942	942	942	942	0
421	20250213	120900	44504927	942	942	942	942	0
422	20250213	120800	44504927	942	942	942	942	0
423	20250213	120700	44504927	942	942	942	942	0
424	20250213	120600	44504927	942	942	942	942	0
425	20250213	120500	44504927	942	942	942	942	0
426	20250213	120400	44504927	942	942	942	942	0
427	20250213	120300	44504927	942	942	942	942	0
428	20250213	120200	44504927	942	942	942	942	0
429	20250213	120100	44504927	942	942	942	942	1
430	20250213	120000	44503985	941	941	941	941	0
431	20250213	115900	44503985	941	941	941	941	0
432	20250213	115800	44503985	941	941	941	941	0
433	20250213	115700	44503985	941	940	941	940	5021
434	20250213	115600	39781224	940	940	940	940	0
435	20250213	115500	39781224	940	940	940	940	0
436	20250213	115400	39781224	940	940	940	940	0
437	20250213	115300	39781224	940	940	940	940	0
438	20250213	115200	39781224	940	940	940	940	0
439	20250213	115100	39781224	940	940	940	940	1
440	20250213	115000	39780284	936	936	936	936	0
441	20250213	114900	39780284	936	936	936	936	0
442	20250213	114800	39780284	936	936	936	936	0
443	20250213	114700	39780284	936	936	936	936	0
444	20250213	114600	39780284	936	936	936	936	0
445	20250213	114500	39780284	936	936	936	936	0
446	20250213	114400	39780284	936	936	936	936	0
447	20250213	114300	39780284	936	936	936	936	0
448	20250213	114200	39780284	936	936	936	936	0
449	20250213	114100	39780284	936	936	936	936	0
450	20250213	114000	39780284	936	936	936	936	0
451	20250213	113900	39780284	936	936	936	936	0
452	20250213	113800	39780284	936	936	936	936	0
453	20250213	113700	39780284	936	936	936	936	0
454	20250213	113600	39780284	936	936	936	936	0
455	20250213	113500	39780284	936	936	936	936	10
456	20250213	113400	39770924	940	940	940	940	0
457	20250213	113300	39770924	940	940	940	940	0
458	20250213	113200	39770924	940	940	940	940	0
459	20250213	113100	39770924	940	940	940	940	0
460	20250213	113000	39770924	940	940	940	940	1
461	20250213	112900	39769984	937	937	937	937	0
462	20250213	112800	39769984	937	937	937	937	0
463	20250213	112700	39769984	937	937	937	937	0
464	20250213	112600	39769984	937	938	938	937	500
465	20250213	112500	39301311	940	940	940	940	0
466	20250213	112400	39301311	940	940	940	940	0
467	20250213	112300	39301311	940	940	940	940	1
468	20250213	112200	39300371	938	938	938	938	0
469	20250213	112100	39300371	938	938	938	938	0
470	20250213	112000	39300371	938	938	938	938	77
471	20250213	111900	39228145	938	938	938	938	1
472	20250213	111800	39227207	940	940	940	940	0
473	20250213	111700	39227207	940	940	940	940	0
474	20250213	111600	39227207	940	940	940	940	0
475	20250213	111500	39227207	940	940	940	940	0
476	20250213	111400	39227207	940	940	940	940	0
477	20250213	111300	39227207	940	940	940	940	0
478	20250213	111200	39227207	940	940	940	940	200
479	20250213	111100	39039207	941	941	941	941	0
480	20250213	111000	39039207	941	941	941	941	0
481	20250213	110900	39039207	941	941	941	941	0
482	20250213	110800	39039207	941	941	941	941	0
483	20250213	110700	39039207	941	941	941	941	0
484	20250213	110600	39039207	941	941	941	941	0
485	20250213	110500	39039207	941	941	941	941	10
486	20250213	110400	39029797	941	941	941	941	1
487	20250213	110300	39028856	937	937	937	937	1500
488	20250213	110200	37623356	937	936	937	936	1562
489	20250213	110100	36160325	936	936	936	936	0
490	20250213	110000	36160325	936	936	936	936	0
491	20250213	105900	36160325	936	936	936	936	0
492	20250213	105800	36160325	936	936	936	936	37
493	20250213	105700	36125693	937	937	937	937	0
494	20250213	105600	36125693	937	937	937	937	21
495	20250213	105500	36106016	937	937	937	937	0
496	20250213	105400	36106016	937	937	937	937	0
497	20250213	105300	36106016	937	937	937	937	0
498	20250213	105200	36106016	937	937	937	937	0
499	20250213	105100	36106016	937	937	937	937	0
500	20250213	105000	36106016	937	937	937	937	0
501	20250213	104900	36106016	937	937	937	937	0
502	20250213	104800	36106016	937	937	937	937	0
503	20250213	104700	36106016	937	937	937	937	0
504	20250213	104600	36106016	937	937	937	937	0
505	20250213	104500	36106016	937	937	937	937	0
506	20250213	104400	36106016	937	937	937	937	0
507	20250213	104300	36106016	937	939	939	937	602
508	20250213	104200	35541884	939	939	939	939	0
509	20250213	104100	35541884	939	940	940	939	500
510	20250213	104000	35072161	940	940	940	940	0
511	20250213	103900	35072161	940	940	940	940	200
512	20250213	103800	34884161	941	941	941	941	0
513	20250213	103700	34884161	941	941	941	941	0
514	20250213	103600	34884161	941	941	941	941	0
515	20250213	103500	34884161	941	941	941	941	0
516	20250213	103400	34884161	941	941	941	941	0
517	20250213	103300	34884161	941	941	941	941	0
518	20250213	103200	34884161	941	941	941	941	0
519	20250213	103100	34884161	941	941	941	941	1
520	20250213	103000	34883220	940	940	940	940	0
521	20250213	102900	34883220	940	940	940	940	0
522	20250213	102800	34883220	940	940	940	940	1311
523	20250213	102700	33650880	939	939	939	939	6
524	20250213	102600	33645246	939	939	939	939	1689
525	20250213	102500	32059275	937	937	937	937	0
526	20250213	102400	32059275	937	937	937	937	0
527	20250213	102300	32059275	937	937	937	937	100
528	20250213	102200	31965575	937	937	937	937	0
529	20250213	102100	31965575	937	937	937	937	0
530	20250213	102000	31965575	937	937	937	937	0
531	20250213	101900	31965575	937	937	937	937	0
532	20250213	101800	31965575	937	937	937	937	0
533	20250213	101700	31965575	937	937	937	937	0
534	20250213	101600	31965575	937	937	937	937	0
535	20250213	101500	31965575	937	937	937	937	0
536	20250213	101400	31965575	937	937	937	937	1000
537	20250213	101300	31028575	938	938	938	938	0
538	20250213	101200	31028575	938	938	938	938	0
539	20250213	101100	31028575	938	938	938	938	0
540	20250213	101000	31028575	938	938	938	938	0
541	20250213	100900	31028575	938	938	938	938	0
542	20250213	100800	31028575	938	938	938	938	700
543	20250213	100700	30371975	939	939	939	939	0
544	20250213	100600	30371975	939	939	939	939	0
545	20250213	100500	30371975	939	939	939	939	1
546	20250213	100400	30371036	938	938	938	938	0
547	20250213	100300	30371036	938	938	938	938	0
548	20250213	100200	30371036	938	938	938	938	2301
549	20250213	100100	28212698	938	938	938	938	0
550	20250213	100000	28212698	938	938	938	938	0
551	20250213	095900	28212698	938	938	938	938	0
552	20250213	095800	28212698	938	938	938	938	13
553	20250213	095700	28200504	938	938	938	938	1
554	20250213	095600	28199566	937	937	937	937	1979
555	20250213	095500	26345243	933	933	933	933	0
556	20250213	095400	26345243	933	933	933	933	2362
557	20250213	095300	24141497	937	937	937	937	0
558	20250213	095200	24141497	937	937	937	937	0
559	20250213	095100	24141497	937	937	937	937	0
560	20250213	095000	24141497	937	937	937	937	0
561	20250213	094900	24141497	937	937	937	937	0
562	20250213	094800	24141497	937	937	937	937	0
563	20250213	094700	24141497	937	937	937	937	0
564	20250213	094600	24141497	937	937	937	937	90
565	20250213	094500	24057167	937	937	937	937	14
566	20250213	094400	24044049	933	933	933	933	0
567	20250213	094300	24044049	933	933	933	933	0
568	20250213	094200	24044049	933	938	938	933	118
569	20250213	094100	23933865	938	938	938	938	3066
570	20250213	094000	21057957	939	939	939	939	0
571	20250213	093900	21057957	939	939	939	939	0
572	20250213	093800	21057957	939	939	939	939	0
573	20250213	093700	21057957	939	938	939	938	9
574	20250213	093600	21049514	938	938	938	938	4
575	20250213	093500	21045762	938	938	938	938	0
576	20250213	093400	21045762	938	940	940	938	5
577	20250213	093300	21041069	939	939	939	939	0
578	20250213	093200	21041069	939	939	939	939	0
579	20250213	093100	21041069	939	939	939	939	0
580	20250213	093000	21041069	939	943	943	939	1121
581	20250213	092900	19983973	948	942	948	942	326
582	20250213	092800	19676875	941	929	941	929	13628
583	20250213	092700	6919724	929	929	929	929	200
584	20250213	092600	6733924	930	930	930	930	5
585	20250213	092500	6729274	930	930	930	930	0
586	20250213	092400	6729274	930	930	930	930	1451
587	20250213	092300	5379844	930	931	931	930	200
588	20250213	092200	5193840	931	931	931	931	0
589	20250213	092100	5193840	931	931	931	931	7
590	20250213	092000	5187323	931	931	931	931	0
591	20250213	091900	5187323	931	931	931	931	0
592	20250213	091800	5187323	931	930	931	930	7
593	20250213	091700	5180812	930	930	930	930	100
594	20250213	091600	5087812	932	932	932	932	0
595	20250213	091500	5087812	932	932	932	932	0
596	20250213	091400	5087812	932	932	932	932	0
597	20250213	091300	5087812	932	932	932	932	0
598	20250213	091200	5087812	932	932	932	932	0
599	20250213	091100	5087812	932	932	932	932	0
600	20250213	091000	5087812	932	933	933	932	26
601	20250213	090900	5063570	934	934	934	934	0
602	20250213	090800	5063570	934	934	934	934	0
603	20250213	090700	5063570	934	930	934	930	2250
604	20250213	090600	2963323	930	928	930	928	117
605	20250213	090500	2854687	927	926	927	926	4
606	20250213	090400	2850981	933	924	933	924	31
607	20250213	090300	2822164	923	923	923	923	2
608	20250213	090200	2820318	924	923	924	923	8
609	20250213	090100	2812932	928	931	931	928	1013
610	20250213	090000	1869868	934	934	934	934	2002