KissMeData/131090/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	202400	28925120	920	920	920	920	10
3	20250213	202300	28925120	920	920	920	920	0
4	20250213	202200	28925120	920	920	920	920	0
5	20250213	202100	28925120	920	920	920	920	0
6	20250213	202000	28925120	920	920	920	920	0
7	20250213	201900	28925120	920	920	920	920	0
8	20250213	201800	28925120	920	920	920	920	0
9	20250213	201700	28925120	920	920	920	920	0
10	20250213	201600	28925120	920	920	920	920	0
11	20250213	201500	28925120	920	920	920	920	0
12	20250213	201400	28925120	920	920	920	920	0
13	20250213	201300	28925120	920	920	920	920	0
14	20250213	201200	28925120	920	920	920	920	0
15	20250213	201100	28925120	920	920	920	920	0
16	20250213	201000	28925120	920	920	920	920	0
17	20250213	200900	28925120	920	920	920	920	0
18	20250213	200800	28925120	920	920	920	920	0
19	20250213	200700	28925120	920	920	920	920	0
20	20250213	200600	28925120	920	920	920	920	0
21	20250213	200500	28925120	920	920	920	920	0
22	20250213	200400	28925120	920	920	920	920	0
23	20250213	200300	28925120	920	920	920	920	0
24	20250213	200200	28925120	920	920	920	920	0
25	20250213	200100	28925120	920	920	920	920	0
26	20250213	200000	28925120	920	920	920	920	0
27	20250213	195900	28925120	920	920	920	920	0
28	20250213	195800	28925120	920	920	920	920	0
29	20250213	195700	28925120	920	920	920	920	0
30	20250213	195600	28925120	920	920	920	920	0
31	20250213	195500	28925120	920	920	920	920	0
32	20250213	195400	28925120	920	920	920	920	10
33	20250213	195300	28925120	920	920	920	920	0
34	20250213	195200	28925120	920	920	920	920	0
35	20250213	195100	28925120	920	920	920	920	0
36	20250213	195000	28925120	920	920	920	920	0
37	20250213	194900	28925120	920	920	920	920	0
38	20250213	194800	28925120	920	920	920	920	0
39	20250213	194700	28925120	920	920	920	920	0
40	20250213	194600	28925120	920	920	920	920	0
41	20250213	194500	28925120	920	920	920	920	0
42	20250213	194400	28925120	920	920	920	920	0
43	20250213	194300	28925120	920	920	920	920	0
44	20250213	194200	28925120	920	920	920	920	0
45	20250213	194100	28925120	920	920	920	920	0
46	20250213	194000	28925120	920	920	920	920	0
47	20250213	193900	28925120	920	920	920	920	0
48	20250213	193800	28925120	920	920	920	920	0
49	20250213	193700	28925120	920	920	920	920	0
50	20250213	193600	28925120	920	920	920	920	0
51	20250213	193500	28925120	920	920	920	920	0
52	20250213	193400	28925120	920	920	920	920	0
53	20250213	193300	28925120	920	920	920	920	0
54	20250213	193200	28925120	920	920	920	920	0
55	20250213	193100	28925120	920	920	920	920	0
56	20250213	193000	28925120	920	920	920	920	0
57	20250213	192900	28925120	920	920	920	920	0
58	20250213	192800	28925120	920	920	920	920	0
59	20250213	192700	28925120	920	920	920	920	0
60	20250213	192600	28925120	920	920	920	920	0
61	20250213	192500	28925120	920	920	920	920	0
62	20250213	192400	28925120	920	920	920	920	10
63	20250213	192300	28925120	920	920	920	920	0
64	20250213	192200	28925120	920	920	920	920	0
65	20250213	192100	28925120	920	920	920	920	0
66	20250213	192000	28925120	920	920	920	920	0
67	20250213	191900	28925120	920	920	920	920	0
68	20250213	191800	28925120	920	920	920	920	0
69	20250213	191700	28925120	920	920	920	920	0
70	20250213	191600	28925120	920	920	920	920	0
71	20250213	191500	28925120	920	920	920	920	0
72	20250213	191400	28925120	920	920	920	920	0
73	20250213	191300	28925120	920	920	920	920	0
74	20250213	191200	28925120	920	920	920	920	0
75	20250213	191100	28925120	920	920	920	920	0
76	20250213	191000	28925120	920	920	920	920	0
77	20250213	190900	28925120	920	920	920	920	0
78	20250213	190800	28925120	920	920	920	920	0
79	20250213	190700	28925120	920	920	920	920	0
80	20250213	190600	28925120	920	920	920	920	0
81	20250213	190500	28925120	920	920	920	920	0
82	20250213	190400	28925120	920	920	920	920	0
83	20250213	190300	28925120	920	920	920	920	0
84	20250213	190200	28925120	920	920	920	920	0
85	20250213	190100	28925120	920	920	920	920	0
86	20250213	190000	28925120	920	920	920	920	0
87	20250213	185900	28925120	920	920	920	920	0
88	20250213	185800	28925120	920	920	920	920	0
89	20250213	185700	28925120	920	920	920	920	0
90	20250213	185600	28925120	920	920	920	920	0
91	20250213	185500	28925120	920	920	920	920	0
92	20250213	185400	28925120	920	920	920	920	10
93	20250213	185300	28925120	920	920	920	920	0
94	20250213	185200	28925120	920	920	920	920	0
95	20250213	185100	28925120	920	920	920	920	0
96	20250213	185000	28925120	920	920	920	920	0
97	20250213	184900	28925120	920	920	920	920	0
98	20250213	184800	28925120	920	920	920	920	0
99	20250213	184700	28925120	920	920	920	920	0
100	20250213	184600	28925120	920	920	920	920	0
101	20250213	184500	28925120	920	920	920	920	0
102	20250213	184400	28925120	920	920	920	920	0
103	20250213	184300	28925120	920	920	920	920	0
104	20250213	184200	28925120	920	920	920	920	0
105	20250213	184100	28925120	920	920	920	920	0
106	20250213	184000	28925120	920	920	920	920	0
107	20250213	183900	28925120	920	920	920	920	0
108	20250213	183800	28925120	920	920	920	920	0
109	20250213	183700	28925120	920	920	920	920	0
110	20250213	183600	28925120	920	920	920	920	0
111	20250213	183500	28925120	920	920	920	920	0
112	20250213	183400	28925120	920	920	920	920	0
113	20250213	183300	28925120	920	920	920	920	0
114	20250213	183200	28925120	920	920	920	920	0
115	20250213	183100	28925120	920	920	920	920	0
116	20250213	183000	28925120	920	920	920	920	0
117	20250213	182900	28925120	920	920	920	920	0
118	20250213	182800	28925120	920	920	920	920	0
119	20250213	182700	28925120	920	920	920	920	0
120	20250213	182600	28925120	920	920	920	920	0
121	20250213	182500	28925120	920	920	920	920	0
122	20250213	182400	28925120	920	920	920	920	10
123	20250213	182300	28925120	920	920	920	920	0
124	20250213	182200	28925120	920	920	920	920	0
125	20250213	182100	28925120	920	920	920	920	0
126	20250213	182000	28925120	920	920	920	920	0
127	20250213	181900	28925120	920	920	920	920	0
128	20250213	181800	28925120	920	920	920	920	0
129	20250213	181700	28925120	920	920	920	920	0
130	20250213	181600	28925120	920	920	920	920	0
131	20250213	181500	28925120	920	920	920	920	0
132	20250213	181400	28925120	920	920	920	920	0
133	20250213	181300	28925120	920	920	920	920	0
134	20250213	181200	28925120	920	920	920	920	0
135	20250213	181100	28925120	920	920	920	920	0
136	20250213	181000	28925120	920	920	920	920	0
137	20250213	180900	28925120	920	920	920	920	0
138	20250213	180800	28925120	920	920	920	920	0
139	20250213	180700	28925120	920	920	920	920	0
140	20250213	180600	28925120	920	920	920	920	0
141	20250213	180500	28925120	920	920	920	920	0
142	20250213	180400	28925120	920	920	920	920	0
143	20250213	180300	28925120	920	920	920	920	0
144	20250213	180200	28925120	920	920	920	920	0
145	20250213	180100	28925120	920	920	920	920	0
146	20250213	180000	28925120	920	920	920	920	0
147	20250213	175900	28925120	920	920	920	920	0
148	20250213	175800	28925120	920	920	920	920	0
149	20250213	175700	28925120	920	920	920	920	0
150	20250213	175600	28925120	920	920	920	920	0
151	20250213	175500	28925120	920	920	920	920	0
152	20250213	175400	28925120	920	920	920	920	10
153	20250213	175300	28925120	920	920	920	920	0
154	20250213	175200	28925120	920	920	920	920	0
155	20250213	175100	28925120	920	920	920	920	0
156	20250213	175000	28925120	920	920	920	920	0
157	20250213	174900	28925120	920	920	920	920	0
158	20250213	174800	28925120	920	920	920	920	0
159	20250213	174700	28925120	920	920	920	920	0
160	20250213	174600	28925120	920	920	920	920	0
161	20250213	174500	28925120	920	920	920	920	0
162	20250213	174400	28925120	920	920	920	920	0
163	20250213	174300	28925120	920	920	920	920	0
164	20250213	174200	28925120	920	920	920	920	0
165	20250213	174100	28925120	920	920	920	920	0
166	20250213	174000	28925120	920	920	920	920	0
167	20250213	173900	28925120	920	920	920	920	0
168	20250213	173800	28925120	920	920	920	920	0
169	20250213	173700	28925120	920	920	920	920	0
170	20250213	173600	28925120	920	920	920	920	0
171	20250213	173500	28925120	920	920	920	920	0
172	20250213	173400	28925120	920	920	920	920	0
173	20250213	173300	28925120	920	920	920	920	0
174	20250213	173200	28925120	920	920	920	920	0
175	20250213	173100	28925120	920	920	920	920	0
176	20250213	173000	28925120	920	920	920	920	0
177	20250213	172900	28925120	920	920	920	920	0
178	20250213	172800	28925120	920	920	920	920	0
179	20250213	172700	28925120	920	920	920	920	0
180	20250213	172600	28925120	920	920	920	920	0
181	20250213	172500	28925120	920	920	920	920	0
182	20250213	172400	28925120	920	920	920	920	10
183	20250213	172300	28925120	920	920	920	920	0
184	20250213	172200	28925120	920	920	920	920	0
185	20250213	172100	28925120	920	920	920	920	0
186	20250213	172000	28925120	920	920	920	920	0
187	20250213	171900	28925120	920	920	920	920	0
188	20250213	171800	28925120	920	920	920	920	0
189	20250213	171700	28925120	920	920	920	920	0
190	20250213	171600	28925120	920	920	920	920	0
191	20250213	171500	28925120	920	920	920	920	0
192	20250213	171400	28925120	920	920	920	920	0
193	20250213	171300	28925120	920	920	920	920	0
194	20250213	171200	28925120	920	920	920	920	0
195	20250213	171100	28925120	920	920	920	920	0
196	20250213	171000	28925120	920	920	920	920	0
197	20250213	170900	28925120	920	920	920	920	0
198	20250213	170800	28925120	920	920	920	920	0
199	20250213	170700	28925120	920	920	920	920	0
200	20250213	170600	28925120	920	920	920	920	0
201	20250213	170500	28925120	920	920	920	920	0
202	20250213	170400	28925120	920	920	920	920	0
203	20250213	170300	28925120	920	920	920	920	0
204	20250213	170200	28925120	920	920	920	920	0
205	20250213	170100	28925120	920	920	920	920	0
206	20250213	170000	28925120	920	920	920	920	0
207	20250213	165900	28925120	920	920	920	920	0
208	20250213	165800	28925120	920	920	920	920	0
209	20250213	165700	28925120	920	920	920	920	0
210	20250213	165600	28925120	920	920	920	920	0
211	20250213	165500	28925120	920	920	920	920	0
212	20250213	165400	28925120	920	920	920	920	10
213	20250213	165300	28925120	920	920	920	920	0
214	20250213	165200	28925120	920	920	920	920	0
215	20250213	165100	28925120	920	920	920	920	0
216	20250213	165000	28925120	920	920	920	920	0
217	20250213	164900	28925120	920	920	920	920	0
218	20250213	164800	28925120	920	920	920	920	0
219	20250213	164700	28925120	920	920	920	920	0
220	20250213	164600	28925120	920	920	920	920	0
221	20250213	164500	28925120	920	920	920	920	0
222	20250213	164400	28925120	920	920	920	920	0
223	20250213	164300	28925120	920	920	920	920	0
224	20250213	164200	28925120	920	920	920	920	0
225	20250213	164100	28925120	920	920	920	920	0
226	20250213	164000	28925120	920	920	920	920	0
227	20250213	163900	28925120	920	920	920	920	0
228	20250213	163800	28925120	920	920	920	920	0
229	20250213	163700	28925120	920	920	920	920	0
230	20250213	163600	28925120	920	920	920	920	0
231	20250213	163500	28925120	920	920	920	920	0
232	20250213	163400	28925120	920	920	920	920	0
233	20250213	163300	28925120	920	920	920	920	0
234	20250213	163200	28925120	920	920	920	920	0
235	20250213	163100	28925120	920	920	920	920	0
236	20250213	163000	28925120	920	920	920	920	0
237	20250213	162900	28925120	920	920	920	920	0
238	20250213	162800	28925120	920	920	920	920	0
239	20250213	162700	28925120	920	920	920	920	0
240	20250213	162600	28925120	920	920	920	920	0
241	20250213	162500	28925120	920	920	920	920	0
242	20250213	162400	28925120	920	920	920	920	10
243	20250213	162300	28925120	920	920	920	920	0
244	20250213	162200	28925120	920	920	920	920	0
245	20250213	162100	28925120	920	920	920	920	0
246	20250213	162000	28925120	920	920	920	920	0
247	20250213	161900	28925120	920	920	920	920	0
248	20250213	161800	28925120	920	920	920	920	0
249	20250213	161700	28925120	920	920	920	920	0
250	20250213	161600	28925120	920	920	920	920	0
251	20250213	161500	28925120	920	920	920	920	0
252	20250213	161400	28925120	920	920	920	920	0
253	20250213	161300	28925120	920	920	920	920	0
254	20250213	161200	28925120	920	920	920	920	0
255	20250213	161100	28925120	920	920	920	920	0
256	20250213	161000	28925120	920	920	920	920	0
257	20250213	160900	28925120	920	920	920	920	0
258	20250213	160800	28925120	920	920	920	920	0
259	20250213	160700	28925120	920	920	920	920	0
260	20250213	160600	28925120	920	920	920	920	0
261	20250213	160500	28925120	920	920	920	920	0
262	20250213	160400	28925120	920	920	920	920	0
263	20250213	160300	28925120	920	920	920	920	0
264	20250213	160200	28925120	920	920	920	920	0
265	20250213	160100	28925120	920	920	920	920	0
266	20250213	160000	28925120	920	920	920	920	0
267	20250213	155900	28925120	920	920	920	920	0
268	20250213	155800	28925120	920	920	920	920	0
269	20250213	155700	28925120	920	920	920	920	0
270	20250213	155600	28925120	920	920	920	920	0
271	20250213	155500	28925120	920	920	920	920	0
272	20250213	155400	28925120	920	920	920	920	10
273	20250213	155300	28925120	920	920	920	920	0
274	20250213	155200	28925120	920	920	920	920	0
275	20250213	155100	28925120	920	920	920	920	0
276	20250213	155000	28925120	920	920	920	920	0
277	20250213	154900	28925120	920	920	920	920	0
278	20250213	154800	28925120	920	920	920	920	0
279	20250213	154700	28925120	920	920	920	920	0
280	20250213	154600	28925120	920	920	920	920	0
281	20250213	154500	28925120	920	920	920	920	0
282	20250213	154400	28925120	920	920	920	920	0
283	20250213	154300	28925120	920	920	920	920	0
284	20250213	154200	28925120	920	920	920	920	0
285	20250213	154100	28925120	920	920	920	920	0
286	20250213	154000	28925120	920	920	920	920	0
287	20250213	153900	28925120	920	920	920	920	0
288	20250213	153800	28925120	920	920	920	920	0
289	20250213	153700	28925120	920	920	920	920	0
290	20250213	153600	28925120	920	920	920	920	0
291	20250213	153500	28925120	920	920	920	920	0
292	20250213	153400	28925120	920	920	920	920	0
293	20250213	153300	28925120	920	920	920	920	0
294	20250213	153200	28925120	920	920	920	920	0
295	20250213	153100	28925120	920	920	920	920	0
296	20250213	153000	28925120	920	920	920	920	10
297	20250213	152900	28915920	920	920	920	920	0
298	20250213	152800	28915920	920	920	920	920	0
299	20250213	152700	28915920	920	920	920	920	0
300	20250213	152600	28915920	920	920	920	920	0
301	20250213	152500	28915920	920	920	920	920	0
302	20250213	152400	28915920	920	920	920	920	0
303	20250213	152300	28915920	920	920	920	920	0
304	20250213	152200	28915920	920	920	920	920	0
305	20250213	152100	28915920	920	920	920	920	0
306	20250213	152000	28915920	920	920	920	920	0
307	20250213	151900	28915920	920	920	920	920	0
308	20250213	151800	28915920	920	920	920	920	0
309	20250213	151700	28915920	920	920	920	920	0
310	20250213	151600	28915920	920	920	920	920	278
311	20250213	151500	28660160	920	920	920	920	0
312	20250213	151400	28660160	920	920	920	920	0
313	20250213	151300	28660160	920	920	920	920	0
314	20250213	151200	28660160	920	920	920	920	0
315	20250213	151100	28660160	920	919	920	919	979
316	20250213	151000	27759610	919	919	919	919	0
317	20250213	150900	27759610	919	919	919	919	2
318	20250213	150800	27757772	917	916	917	916	654
319	20250213	150700	27158204	916	916	916	916	0
320	20250213	150600	27158204	916	916	916	916	0
321	20250213	150500	27158204	916	916	916	916	0
322	20250213	150400	27158204	916	916	916	916	0
323	20250213	150300	27158204	916	916	916	916	0
324	20250213	150200	27158204	916	913	916	913	113
325	20250213	150100	27055032	913	913	913	913	0
326	20250213	150000	27055032	913	913	913	913	0
327	20250213	145900	27055032	913	913	913	913	0
328	20250213	145800	27055032	913	913	913	913	0
329	20250213	145700	27055032	913	913	913	913	0
330	20250213	145600	27055032	913	913	913	913	0
331	20250213	145500	27055032	913	913	913	913	40
332	20250213	145400	27018512	913	913	913	913	2406
333	20250213	145300	24821834	913	913	913	913	1111
334	20250213	145200	23807491	914	915	915	914	80
335	20250213	145100	23734370	913	913	913	913	0
336	20250213	145000	23734370	913	913	913	913	0
337	20250213	144900	23734370	913	913	913	913	0
338	20250213	144800	23734370	913	913	913	913	0
339	20250213	144700	23734370	913	913	913	913	0
340	20250213	144600	23734370	913	913	913	913	0
341	20250213	144500	23734370	913	913	913	913	0
342	20250213	144400	23734370	913	913	913	913	0
343	20250213	144300	23734370	913	913	913	913	0
344	20250213	144200	23734370	913	913	913	913	0
345	20250213	144100	23734370	913	913	913	913	0
346	20250213	144000	23734370	913	914	914	913	1620
347	20250213	143900	22255189	914	914	914	914	0
348	20250213	143800	22255189	914	914	914	914	0
349	20250213	143700	22255189	914	914	914	914	380
350	20250213	143600	21907869	916	916	916	916	0
351	20250213	143500	21907869	916	916	916	916	0
352	20250213	143400	21907869	916	916	916	916	0
353	20250213	143300	21907869	916	916	916	916	1
354	20250213	143200	21906953	916	916	916	916	100
355	20250213	143100	21815353	914	915	915	914	1864
356	20250213	143000	20111654	915	916	916	915	155
357	20250213	142900	19969828	915	915	915	915	0
358	20250213	142800	19969828	915	915	915	915	0
359	20250213	142700	19969828	915	915	915	915	0
360	20250213	142600	19969828	915	915	915	915	200
361	20250213	142500	19786828	915	915	915	915	0
362	20250213	142400	19786828	915	915	915	915	0
363	20250213	142300	19786828	915	915	915	915	0
364	20250213	142200	19786828	915	915	915	915	0
365	20250213	142100	19786828	915	915	915	915	0
366	20250213	142000	19786828	915	915	915	915	0
367	20250213	141900	19786828	915	915	915	915	0
368	20250213	141800	19786828	915	917	917	915	338
369	20250213	141700	19477482	917	917	917	917	20
370	20250213	141600	19459142	917	917	917	917	32
371	20250213	141500	19429798	917	917	917	917	5
372	20250213	141400	19425213	915	915	915	915	0
373	20250213	141300	19425213	915	915	915	915	0
374	20250213	141200	19425213	915	915	915	915	0
375	20250213	141100	19425213	915	915	915	915	0
376	20250213	141000	19425213	915	915	915	915	709
377	20250213	140900	18776478	915	916	916	915	362
378	20250213	140800	18444976	917	919	919	917	667
379	20250213	140700	17833335	917	917	917	917	0
380	20250213	140600	17833335	917	917	917	917	0
381	20250213	140500	17833335	917	917	917	917	4
382	20250213	140400	17829667	917	918	918	917	1241
383	20250213	140300	16691669	919	919	919	919	0
384	20250213	140200	16691669	919	919	919	919	0
385	20250213	140100	16691669	919	919	919	919	0
386	20250213	140000	16691669	919	919	919	919	0
387	20250213	135900	16691669	919	919	919	919	0
388	20250213	135800	16691669	919	919	919	919	11
389	20250213	135700	16681560	918	918	918	918	0
390	20250213	135600	16681560	918	918	918	918	0
391	20250213	135500	16681560	918	918	918	918	0
392	20250213	135400	16681560	918	918	918	918	0
393	20250213	135300	16681560	918	918	918	918	0
394	20250213	135200	16681560	918	918	918	918	0
395	20250213	135100	16681560	918	918	918	918	0
396	20250213	135000	16681560	918	918	918	918	0
397	20250213	134900	16681560	918	918	918	918	0
398	20250213	134800	16681560	918	918	918	918	0
399	20250213	134700	16681560	918	918	918	918	0
400	20250213	134600	16681560	918	918	918	918	11
401	20250213	134500	16671462	918	919	919	918	457
402	20250213	134400	16251768	920	920	920	920	0
403	20250213	134300	16251768	920	920	920	920	0
404	20250213	134200	16251768	920	920	920	920	11
405	20250213	134100	16241648	920	920	920	920	0
406	20250213	134000	16241648	920	920	920	920	11
407	20250213	133900	16231528	921	921	921	921	0
408	20250213	133800	16231528	921	921	921	921	0
409	20250213	133700	16231528	921	921	921	921	0
410	20250213	133600	16231528	921	921	921	921	0
411	20250213	133500	16231528	921	921	921	921	5
412	20250213	133400	16226923	920	920	920	920	1000
413	20250213	133300	15306923	920	920	920	920	5
414	20250213	133200	15302323	920	920	920	920	0
415	20250213	133100	15302323	920	920	920	920	11
416	20250213	133000	15292203	920	920	920	920	0
417	20250213	132900	15292203	920	920	920	920	0
418	20250213	132800	15292203	920	920	920	920	2
419	20250213	132700	15290363	920	920	920	920	12
420	20250213	132600	15279323	920	920	920	920	0
421	20250213	132500	15279323	920	920	920	920	0
422	20250213	132400	15279323	920	920	920	920	1000
423	20250213	132300	14359323	920	920	920	920	0
424	20250213	132200	14359323	920	920	920	920	24
425	20250213	132100	14337243	920	920	920	920	0
426	20250213	132000	14337243	920	920	920	920	104
427	20250213	131900	14241563	921	921	921	921	5
428	20250213	131800	14236958	920	920	920	920	0
429	20250213	131700	14236958	920	920	920	920	12
430	20250213	131600	14225918	921	921	921	921	0
431	20250213	131500	14225918	921	921	921	921	0
432	20250213	131400	14225918	921	921	921	921	0
433	20250213	131300	14225918	921	921	921	921	0
434	20250213	131200	14225918	921	921	921	921	0
435	20250213	131100	14225918	921	921	921	921	12
436	20250213	131000	14214866	921	921	921	921	0
437	20250213	130900	14214866	921	921	921	921	16
438	20250213	130800	14200130	921	922	922	921	25
439	20250213	130700	14177081	921	921	921	921	0
440	20250213	130600	14177081	921	922	922	921	17
441	20250213	130500	14161409	922	922	922	922	5
442	20250213	130400	14156799	921	921	921	921	1
443	20250213	130300	14155878	921	921	921	921	0
444	20250213	130200	14155878	921	921	921	921	0
445	20250213	130100	14155878	921	921	921	921	0
446	20250213	130000	14155878	921	921	921	921	0
447	20250213	125900	14155878	921	921	921	921	0
448	20250213	125800	14155878	921	921	921	921	0
449	20250213	125700	14155878	921	921	921	921	11
450	20250213	125600	14145747	920	920	920	920	2
451	20250213	125500	14143907	921	921	921	921	0
452	20250213	125400	14143907	921	921	921	921	0
453	20250213	125300	14143907	921	921	921	921	0
454	20250213	125200	14143907	921	921	921	921	11
455	20250213	125100	14133776	921	921	921	921	34
456	20250213	125000	14102462	921	921	921	921	11
457	20250213	124900	14092331	921	921	921	921	0
458	20250213	124800	14092331	921	921	921	921	5
459	20250213	124700	14087726	921	921	921	921	0
460	20250213	124600	14087726	921	921	921	921	0
461	20250213	124500	14087726	921	921	921	921	200
462	20250213	124400	13903526	921	921	921	921	0
463	20250213	124300	13903526	921	921	921	921	0
464	20250213	124200	13903526	921	921	921	921	352
465	20250213	124100	13579334	921	921	921	921	319
466	20250213	124000	13285535	921	921	921	921	484
467	20250213	123900	12839771	921	921	921	921	0
468	20250213	123800	12839771	921	919	921	919	15
469	20250213	123700	12825984	921	921	921	921	0
470	20250213	123600	12825984	921	921	921	921	0
471	20250213	123500	12825984	921	921	921	921	0
472	20250213	123400	12825984	921	918	921	918	40
473	20250213	123300	12789234	918	918	918	918	1200
474	20250213	123200	11687634	922	920	922	918	2410
475	20250213	123100	9475072	921	921	922	921	36
476	20250213	123000	9441910	920	920	920	920	0
477	20250213	122900	9441910	920	920	920	920	24
478	20250213	122800	9419830	921	922	922	921	36
479	20250213	122700	9386662	922	922	922	922	0
480	20250213	122600	9386662	922	922	922	922	0
481	20250213	122500	9386662	922	922	922	922	0
482	20250213	122400	9386662	922	922	922	922	0
483	20250213	122300	9386662	922	922	922	922	0
484	20250213	122200	9386662	922	922	922	922	0
485	20250213	122100	9386662	922	922	922	922	0
486	20250213	122000	9386662	922	922	922	922	0
487	20250213	121900	9386662	922	922	922	922	0
488	20250213	121800	9386662	922	922	922	922	0
489	20250213	121700	9386662	922	922	922	922	0
490	20250213	121600	9386662	922	921	922	921	519
491	20250213	121500	8908245	921	921	921	921	0
492	20250213	121400	8908245	921	921	921	921	0
493	20250213	121300	8908245	921	921	921	921	0
494	20250213	121200	8908245	921	921	921	921	0
495	20250213	121100	8908245	921	921	921	921	12
496	20250213	121000	8897193	921	921	921	921	0
497	20250213	120900	8897193	921	921	921	921	0
498	20250213	120800	8897193	921	921	921	921	12
499	20250213	120700	8886141	921	921	921	921	0
500	20250213	120600	8886141	921	921	921	921	0
501	20250213	120500	8886141	921	921	921	921	12
502	20250213	120400	8875089	921	921	921	921	22
503	20250213	120300	8854827	920	920	920	920	13
504	20250213	120200	8842867	920	920	920	920	0
505	20250213	120100	8842867	920	920	920	920	21
506	20250213	120000	8823547	920	920	920	920	0
507	20250213	115900	8823547	920	920	920	920	0
508	20250213	115800	8823547	920	920	920	920	0
509	20250213	115700	8823547	920	920	920	920	0
510	20250213	115600	8823547	920	920	920	920	0
511	20250213	115500	8823547	920	920	920	920	0
512	20250213	115400	8823547	920	920	920	920	0
513	20250213	115300	8823547	920	920	920	920	1
514	20250213	115200	8822627	920	920	920	920	0
515	20250213	115100	8822627	920	920	920	920	0
516	20250213	115000	8822627	920	920	920	920	0
517	20250213	114900	8822627	920	920	920	918	1207
518	20250213	114800	7712859	920	920	920	920	0
519	20250213	114700	7712859	920	920	920	920	0
520	20250213	114600	7712859	920	920	920	920	11
521	20250213	114500	7702739	918	918	918	918	0
522	20250213	114400	7702739	918	918	918	918	0
523	20250213	114300	7702739	918	918	918	918	0
524	20250213	114200	7702739	918	918	918	918	0
525	20250213	114100	7702739	918	918	918	918	0
526	20250213	114000	7702739	918	918	918	918	0
527	20250213	113900	7702739	918	918	918	918	0
528	20250213	113800	7702739	918	918	918	918	0
529	20250213	113700	7702739	918	918	918	918	0
530	20250213	113600	7702739	918	918	918	918	11
531	20250213	113500	7692641	916	916	916	916	0
532	20250213	113400	7692641	916	916	916	916	0
533	20250213	113300	7692641	916	916	916	916	0
534	20250213	113200	7692641	916	916	916	916	0
535	20250213	113100	7692641	916	916	916	916	176
536	20250213	113000	7531425	917	918	918	917	367
537	20250213	112900	7194770	920	920	920	920	0
538	20250213	112800	7194770	920	921	921	920	212
539	20250213	112700	6999728	921	921	921	921	0
540	20250213	112600	6999728	921	921	921	921	12
541	20250213	112500	6988676	921	921	921	921	0
542	20250213	112400	6988676	921	921	921	921	0
543	20250213	112300	6988676	921	921	921	921	0
544	20250213	112200	6988676	921	921	921	921	0
545	20250213	112100	6988676	921	921	921	921	12
546	20250213	112000	6977624	921	921	921	921	2
547	20250213	111900	6975782	923	922	923	922	60
548	20250213	111800	6920457	922	921	922	921	60
549	20250213	111700	6865193	921	921	921	921	0
550	20250213	111600	6865193	921	921	921	921	12
551	20250213	111500	6854141	921	921	921	921	0
552	20250213	111400	6854141	921	921	921	921	12
553	20250213	111300	6843089	920	920	920	920	0
554	20250213	111200	6843089	920	920	920	920	0
555	20250213	111100	6843089	920	920	920	920	0
556	20250213	111000	6843089	920	920	920	920	0
557	20250213	110900	6843089	920	920	920	920	14
558	20250213	110800	6830209	920	920	920	920	0
559	20250213	110700	6830209	920	920	920	920	40
560	20250213	110600	6793409	921	921	921	921	12
561	20250213	110500	6782357	921	921	921	921	0
562	20250213	110400	6782357	921	921	921	921	0
563	20250213	110300	6782357	921	921	921	921	0
564	20250213	110200	6782357	921	921	921	921	0
565	20250213	110100	6782357	921	921	921	921	0
566	20250213	110000	6782357	921	921	921	921	0
567	20250213	105900	6782357	921	921	921	921	0
568	20250213	105800	6782357	921	921	921	921	0
569	20250213	105700	6782357	921	921	921	921	0
570	20250213	105600	6782357	921	921	921	921	0
571	20250213	105500	6782357	921	921	921	921	0
572	20250213	105400	6782357	921	921	921	921	0
573	20250213	105300	6782357	921	921	921	921	0
574	20250213	105200	6782357	921	921	921	921	0
575	20250213	105100	6782357	921	921	921	921	0
576	20250213	105000	6782357	921	921	921	921	0
577	20250213	104900	6782357	921	921	921	921	100
578	20250213	104800	6690257	921	921	921	921	0
579	20250213	104700	6690257	921	921	921	921	0
580	20250213	104600	6690257	921	921	921	921	0
581	20250213	104500	6690257	921	921	921	921	0
582	20250213	104400	6690257	921	921	921	921	0
583	20250213	104300	6690257	921	921	921	921	0
584	20250213	104200	6690257	921	921	921	921	0
585	20250213	104100	6690257	921	921	921	921	0
586	20250213	104000	6690257	921	921	921	921	0
587	20250213	103900	6690257	921	921	921	921	0
588	20250213	103800	6690257	921	920	921	920	166
589	20250213	103700	6537407	919	919	919	919	0
590	20250213	103600	6537407	919	919	919	919	0
591	20250213	103500	6537407	919	919	919	919	0
592	20250213	103400	6537407	919	919	919	919	880
593	20250213	103300	5728687	919	919	919	919	0
594	20250213	103200	5728687	919	919	919	919	0
595	20250213	103100	5728687	919	919	919	919	0
596	20250213	103000	5728687	919	919	919	919	5
597	20250213	102900	5724092	916	916	916	916	0
598	20250213	102800	5724092	916	916	916	916	0
599	20250213	102700	5724092	916	916	916	916	0
600	20250213	102600	5724092	916	916	916	916	0
601	20250213	102500	5724092	916	916	916	916	0
602	20250213	102400	5724092	916	916	916	916	11
603	20250213	102300	5714016	919	919	919	919	0
604	20250213	102200	5714016	919	919	919	919	0
605	20250213	102100	5714016	919	919	919	919	0
606	20250213	102000	5714016	919	919	919	919	0
607	20250213	101900	5714016	919	919	919	919	81
608	20250213	101800	5639577	919	919	919	919	0
609	20250213	101700	5639577	919	919	919	919	0
610	20250213	101600	5639577	919	919	919	919	0
611	20250213	101500	5639577	919	919	919	919	0
612	20250213	101400	5639577	919	919	919	919	0
613	20250213	101300	5639577	919	919	919	919	0
614	20250213	101200	5639577	919	919	919	919	0
615	20250213	101100	5639577	919	919	919	919	5
616	20250213	101000	5634982	919	919	919	919	1
617	20250213	100900	5634063	920	919	920	919	5
618	20250213	100800	5629464	918	918	918	918	0
619	20250213	100700	5629464	918	918	918	918	0
620	20250213	100600	5629464	918	918	918	918	0
621	20250213	100500	5629464	918	918	918	918	5
622	20250213	100400	5624874	914	914	914	914	379
623	20250213	100300	5278468	912	912	912	912	0
624	20250213	100200	5278468	912	912	912	912	0
625	20250213	100100	5278468	912	912	912	912	0
626	20250213	100000	5278468	912	912	912	912	0
627	20250213	095900	5278468	912	912	912	912	0
628	20250213	095800	5278468	912	912	912	912	0
629	20250213	095700	5278468	912	912	912	912	0
630	20250213	095600	5278468	912	912	912	912	0
631	20250213	095500	5278468	912	912	912	912	0
632	20250213	095400	5278468	912	912	912	912	0
633	20250213	095300	5278468	912	912	912	912	0
634	20250213	095200	5278468	912	912	912	912	0
635	20250213	095100	5278468	912	915	915	912	1626
636	20250213	095000	3792911	915	915	915	915	0
637	20250213	094900	3792911	915	915	915	915	0
638	20250213	094800	3792911	915	915	915	915	0
639	20250213	094700	3792911	915	915	915	915	0
640	20250213	094600	3792911	915	918	918	915	115
641	20250213	094500	3687578	919	919	919	919	525
642	20250213	094400	3205103	919	919	919	919	12
643	20250213	094300	3194075	919	919	919	919	0
644	20250213	094200	3194075	919	919	919	919	1
645	20250213	094100	3193156	919	919	919	919	0
646	20250213	094000	3193156	919	919	919	919	0
647	20250213	093900	3193156	919	919	919	919	0
648	20250213	093800	3193156	919	919	919	919	0
649	20250213	093700	3193156	919	919	919	919	3
650	20250213	093600	3190399	919	919	919	919	0
651	20250213	093500	3190399	919	919	919	919	100
652	20250213	093400	3098499	918	918	918	918	0
653	20250213	093300	3098499	918	915	918	915	518
654	20250213	093200	2623052	916	916	916	916	0
655	20250213	093100	2623052	916	916	916	916	0
656	20250213	093000	2623052	916	916	916	916	0
657	20250213	092900	2623052	916	916	916	916	0
658	20250213	092800	2623052	916	916	916	916	0
659	20250213	092700	2623052	916	916	916	916	0
660	20250213	092600	2623052	916	916	916	916	5
661	20250213	092500	2618472	913	913	913	913	0
662	20250213	092400	2618472	913	913	913	913	0
663	20250213	092300	2618472	913	913	913	913	57
664	20250213	092200	2566431	912	912	912	912	207
665	20250213	092100	2377647	913	913	913	913	248
666	20250213	092000	2151223	913	913	913	913	0
667	20250213	091900	2151223	913	915	915	913	1233
668	20250213	091800	1025108	918	918	918	918	0
669	20250213	091700	1025108	918	918	918	918	0
670	20250213	091600	1025108	918	918	918	918	0
671	20250213	091500	1025108	918	918	918	918	0
672	20250213	091400	1025108	918	918	918	918	1
673	20250213	091300	1024190	916	914	916	914	525
674	20250213	091200	543818	916	916	916	916	0
675	20250213	091100	543818	916	916	916	916	0
676	20250213	091000	543818	916	916	916	916	0
677	20250213	090900	543818	916	916	916	916	430
678	20250213	090800	149938	916	916	916	916	0
679	20250213	090700	149938	916	916	916	916	0
680	20250213	090600	149938	916	916	916	916	11
681	20250213	090500	139862	916	916	916	916	1
682	20250213	090400	138946	912	912	912	912	0
683	20250213	090300	138946	912	912	912	912	0
684	20250213	090200	138946	912	912	912	912	0
685	20250213	090100	138946	912	913	913	912	100
686	20250213	090000	47730	912	918	918	912	52