KissMeData/258790/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	210000	18556999	925	925	925	925	353
3	20250211	205900	18556999	925	925	925	925	0
4	20250211	205800	18556999	925	925	925	925	0
5	20250211	205700	18556999	925	925	925	925	0
6	20250211	205600	18556999	925	925	925	925	0
7	20250211	205500	18556999	925	925	925	925	0
8	20250211	205400	18556999	925	925	925	925	0
9	20250211	205300	18556999	925	925	925	925	0
10	20250211	205200	18556999	925	925	925	925	0
11	20250211	205100	18556999	925	925	925	925	0
12	20250211	205000	18556999	925	925	925	925	0
13	20250211	204900	18556999	925	925	925	925	0
14	20250211	204800	18556999	925	925	925	925	0
15	20250211	204700	18556999	925	925	925	925	0
16	20250211	204600	18556999	925	925	925	925	0
17	20250211	204500	18556999	925	925	925	925	0
18	20250211	204400	18556999	925	925	925	925	0
19	20250211	204300	18556999	925	925	925	925	0
20	20250211	204200	18556999	925	925	925	925	0
21	20250211	204100	18556999	925	925	925	925	0
22	20250211	204000	18556999	925	925	925	925	0
23	20250211	203900	18556999	925	925	925	925	0
24	20250211	203800	18556999	925	925	925	925	0
25	20250211	203700	18556999	925	925	925	925	0
26	20250211	203600	18556999	925	925	925	925	0
27	20250211	203500	18556999	925	925	925	925	0
28	20250211	203400	18556999	925	925	925	925	0
29	20250211	203300	18556999	925	925	925	925	0
30	20250211	203200	18556999	925	925	925	925	0
31	20250211	203100	18556999	925	925	925	925	0
32	20250211	203000	18556999	925	925	925	925	353
33	20250211	202900	18556999	925	925	925	925	0
34	20250211	202800	18556999	925	925	925	925	0
35	20250211	202700	18556999	925	925	925	925	0
36	20250211	202600	18556999	925	925	925	925	0
37	20250211	202500	18556999	925	925	925	925	0
38	20250211	202400	18556999	925	925	925	925	0
39	20250211	202300	18556999	925	925	925	925	0
40	20250211	202200	18556999	925	925	925	925	0
41	20250211	202100	18556999	925	925	925	925	0
42	20250211	202000	18556999	925	925	925	925	0
43	20250211	201900	18556999	925	925	925	925	0
44	20250211	201800	18556999	925	925	925	925	0
45	20250211	201700	18556999	925	925	925	925	0
46	20250211	201600	18556999	925	925	925	925	0
47	20250211	201500	18556999	925	925	925	925	0
48	20250211	201400	18556999	925	925	925	925	0
49	20250211	201300	18556999	925	925	925	925	0
50	20250211	201200	18556999	925	925	925	925	0
51	20250211	201100	18556999	925	925	925	925	0
52	20250211	201000	18556999	925	925	925	925	0
53	20250211	200900	18556999	925	925	925	925	0
54	20250211	200800	18556999	925	925	925	925	0
55	20250211	200700	18556999	925	925	925	925	0
56	20250211	200600	18556999	925	925	925	925	0
57	20250211	200500	18556999	925	925	925	925	0
58	20250211	200400	18556999	925	925	925	925	0
59	20250211	200300	18556999	925	925	925	925	0
60	20250211	200200	18556999	925	925	925	925	0
61	20250211	200100	18556999	925	925	925	925	0
62	20250211	200000	18556999	925	925	925	925	353
63	20250211	195900	18556999	925	925	925	925	0
64	20250211	195800	18556999	925	925	925	925	0
65	20250211	195700	18556999	925	925	925	925	0
66	20250211	195600	18556999	925	925	925	925	0
67	20250211	195500	18556999	925	925	925	925	0
68	20250211	195400	18556999	925	925	925	925	0
69	20250211	195300	18556999	925	925	925	925	0
70	20250211	195200	18556999	925	925	925	925	0
71	20250211	195100	18556999	925	925	925	925	0
72	20250211	195000	18556999	925	925	925	925	0
73	20250211	194900	18556999	925	925	925	925	0
74	20250211	194800	18556999	925	925	925	925	0
75	20250211	194700	18556999	925	925	925	925	0
76	20250211	194600	18556999	925	925	925	925	0
77	20250211	194500	18556999	925	925	925	925	0
78	20250211	194400	18556999	925	925	925	925	0
79	20250211	194300	18556999	925	925	925	925	0
80	20250211	194200	18556999	925	925	925	925	0
81	20250211	194100	18556999	925	925	925	925	0
82	20250211	194000	18556999	925	925	925	925	0
83	20250211	193900	18556999	925	925	925	925	0
84	20250211	193800	18556999	925	925	925	925	0
85	20250211	193700	18556999	925	925	925	925	0
86	20250211	193600	18556999	925	925	925	925	0
87	20250211	193500	18556999	925	925	925	925	0
88	20250211	193400	18556999	925	925	925	925	0
89	20250211	193300	18556999	925	925	925	925	0
90	20250211	193200	18556999	925	925	925	925	0
91	20250211	193100	18556999	925	925	925	925	0
92	20250211	193000	18556999	925	925	925	925	353
93	20250211	192900	18556999	925	925	925	925	0
94	20250211	192800	18556999	925	925	925	925	0
95	20250211	192700	18556999	925	925	925	925	0
96	20250211	192600	18556999	925	925	925	925	0
97	20250211	192500	18556999	925	925	925	925	0
98	20250211	192400	18556999	925	925	925	925	0
99	20250211	192300	18556999	925	925	925	925	0
100	20250211	192200	18556999	925	925	925	925	0
101	20250211	192100	18556999	925	925	925	925	0
102	20250211	192000	18556999	925	925	925	925	0
103	20250211	191900	18556999	925	925	925	925	0
104	20250211	191800	18556999	925	925	925	925	0
105	20250211	191700	18556999	925	925	925	925	0
106	20250211	191600	18556999	925	925	925	925	0
107	20250211	191500	18556999	925	925	925	925	0
108	20250211	191400	18556999	925	925	925	925	0
109	20250211	191300	18556999	925	925	925	925	0
110	20250211	191200	18556999	925	925	925	925	0
111	20250211	191100	18556999	925	925	925	925	0
112	20250211	191000	18556999	925	925	925	925	0
113	20250211	190900	18556999	925	925	925	925	0
114	20250211	190800	18556999	925	925	925	925	0
115	20250211	190700	18556999	925	925	925	925	0
116	20250211	190600	18556999	925	925	925	925	0
117	20250211	190500	18556999	925	925	925	925	0
118	20250211	190400	18556999	925	925	925	925	0
119	20250211	190300	18556999	925	925	925	925	0
120	20250211	190200	18556999	925	925	925	925	0
121	20250211	190100	18556999	925	925	925	925	0
122	20250211	190000	18556999	925	925	925	925	353
123	20250211	185900	18556999	925	925	925	925	0
124	20250211	185800	18556999	925	925	925	925	0
125	20250211	185700	18556999	925	925	925	925	0
126	20250211	185600	18556999	925	925	925	925	0
127	20250211	185500	18556999	925	925	925	925	0
128	20250211	185400	18556999	925	925	925	925	0
129	20250211	185300	18556999	925	925	925	925	0
130	20250211	185200	18556999	925	925	925	925	0
131	20250211	185100	18556999	925	925	925	925	0
132	20250211	185000	18556999	925	925	925	925	0
133	20250211	184900	18556999	925	925	925	925	0
134	20250211	184800	18556999	925	925	925	925	0
135	20250211	184700	18556999	925	925	925	925	0
136	20250211	184600	18556999	925	925	925	925	0
137	20250211	184500	18556999	925	925	925	925	0
138	20250211	184400	18556999	925	925	925	925	0
139	20250211	184300	18556999	925	925	925	925	0
140	20250211	184200	18556999	925	925	925	925	0
141	20250211	184100	18556999	925	925	925	925	0
142	20250211	184000	18556999	925	925	925	925	0
143	20250211	183900	18556999	925	925	925	925	0
144	20250211	183800	18556999	925	925	925	925	0
145	20250211	183700	18556999	925	925	925	925	0
146	20250211	183600	18556999	925	925	925	925	0
147	20250211	183500	18556999	925	925	925	925	0
148	20250211	183400	18556999	925	925	925	925	0
149	20250211	183300	18556999	925	925	925	925	0
150	20250211	183200	18556999	925	925	925	925	0
151	20250211	183100	18556999	925	925	925	925	0
152	20250211	183000	18556999	925	925	925	925	353
153	20250211	182900	18556999	925	925	925	925	0
154	20250211	182800	18556999	925	925	925	925	0
155	20250211	182700	18556999	925	925	925	925	0
156	20250211	182600	18556999	925	925	925	925	0
157	20250211	182500	18556999	925	925	925	925	0
158	20250211	182400	18556999	925	925	925	925	0
159	20250211	182300	18556999	925	925	925	925	0
160	20250211	182200	18556999	925	925	925	925	0
161	20250211	182100	18556999	925	925	925	925	0
162	20250211	182000	18556999	925	925	925	925	0
163	20250211	181900	18556999	925	925	925	925	0
164	20250211	181800	18556999	925	925	925	925	0
165	20250211	181700	18556999	925	925	925	925	0
166	20250211	181600	18556999	925	925	925	925	0
167	20250211	181500	18556999	925	925	925	925	0
168	20250211	181400	18556999	925	925	925	925	0
169	20250211	181300	18556999	925	925	925	925	0
170	20250211	181200	18556999	925	925	925	925	0
171	20250211	181100	18556999	925	925	925	925	0
172	20250211	181000	18556999	925	925	925	925	0
173	20250211	180900	18556999	925	925	925	925	0
174	20250211	180800	18556999	925	925	925	925	0
175	20250211	180700	18556999	925	925	925	925	0
176	20250211	180600	18556999	925	925	925	925	0
177	20250211	180500	18556999	925	925	925	925	0
178	20250211	180400	18556999	925	925	925	925	0
179	20250211	180300	18556999	925	925	925	925	0
180	20250211	180200	18556999	925	925	925	925	0
181	20250211	180100	18556999	925	925	925	925	0
182	20250211	180000	18556999	925	925	925	925	353
183	20250211	175900	18556999	925	925	925	925	0
184	20250211	175800	18556999	925	925	925	925	0
185	20250211	175700	18556999	925	925	925	925	0
186	20250211	175600	18556999	925	925	925	925	0
187	20250211	175500	18556999	925	925	925	925	0
188	20250211	175400	18556999	925	925	925	925	0
189	20250211	175300	18556999	925	925	925	925	0
190	20250211	175200	18556999	925	925	925	925	0
191	20250211	175100	18556999	925	925	925	925	0
192	20250211	175000	18556999	925	925	925	925	0
193	20250211	174900	18556999	925	925	925	925	0
194	20250211	174800	18556999	925	925	925	925	0
195	20250211	174700	18556999	925	925	925	925	0
196	20250211	174600	18556999	925	925	925	925	0
197	20250211	174500	18556999	925	925	925	925	0
198	20250211	174400	18556999	925	925	925	925	0
199	20250211	174300	18556999	925	925	925	925	0
200	20250211	174200	18556999	925	925	925	925	0
201	20250211	174100	18556999	925	925	925	925	0
202	20250211	174000	18556999	925	925	925	925	0
203	20250211	173900	18556999	925	925	925	925	0
204	20250211	173800	18556999	925	925	925	925	0
205	20250211	173700	18556999	925	925	925	925	0
206	20250211	173600	18556999	925	925	925	925	0
207	20250211	173500	18556999	925	925	925	925	0
208	20250211	173400	18556999	925	925	925	925	0
209	20250211	173300	18556999	925	925	925	925	0
210	20250211	173200	18556999	925	925	925	925	0
211	20250211	173100	18556999	925	925	925	925	0
212	20250211	173000	18556999	925	925	925	925	353
213	20250211	172900	18556999	925	925	925	925	0
214	20250211	172800	18556999	925	925	925	925	0
215	20250211	172700	18556999	925	925	925	925	0
216	20250211	172600	18556999	925	925	925	925	0
217	20250211	172500	18556999	925	925	925	925	0
218	20250211	172400	18556999	925	925	925	925	0
219	20250211	172300	18556999	925	925	925	925	0
220	20250211	172200	18556999	925	925	925	925	0
221	20250211	172100	18556999	925	925	925	925	0
222	20250211	172000	18556999	925	925	925	925	0
223	20250211	171900	18556999	925	925	925	925	0
224	20250211	171800	18556999	925	925	925	925	0
225	20250211	171700	18556999	925	925	925	925	0
226	20250211	171600	18556999	925	925	925	925	0
227	20250211	171500	18556999	925	925	925	925	0
228	20250211	171400	18556999	925	925	925	925	0
229	20250211	171300	18556999	925	925	925	925	0
230	20250211	171200	18556999	925	925	925	925	0
231	20250211	171100	18556999	925	925	925	925	0
232	20250211	171000	18556999	925	925	925	925	0
233	20250211	170900	18556999	925	925	925	925	0
234	20250211	170800	18556999	925	925	925	925	0
235	20250211	170700	18556999	925	925	925	925	0
236	20250211	170600	18556999	925	925	925	925	0
237	20250211	170500	18556999	925	925	925	925	0
238	20250211	170400	18556999	925	925	925	925	0
239	20250211	170300	18556999	925	925	925	925	0
240	20250211	170200	18556999	925	925	925	925	0
241	20250211	170100	18556999	925	925	925	925	0
242	20250211	170000	18556999	925	925	925	925	353
243	20250211	165900	18556999	925	925	925	925	0
244	20250211	165800	18556999	925	925	925	925	0
245	20250211	165700	18556999	925	925	925	925	0
246	20250211	165600	18556999	925	925	925	925	0
247	20250211	165500	18556999	925	925	925	925	0
248	20250211	165400	18556999	925	925	925	925	0
249	20250211	165300	18556999	925	925	925	925	0
250	20250211	165200	18556999	925	925	925	925	0
251	20250211	165100	18556999	925	925	925	925	0
252	20250211	165000	18556999	925	925	925	925	0
253	20250211	164900	18556999	925	925	925	925	0
254	20250211	164800	18556999	925	925	925	925	0
255	20250211	164700	18556999	925	925	925	925	0
256	20250211	164600	18556999	925	925	925	925	0
257	20250211	164500	18556999	925	925	925	925	0
258	20250211	164400	18556999	925	925	925	925	0
259	20250211	164300	18556999	925	925	925	925	0
260	20250211	164200	18556999	925	925	925	925	0
261	20250211	164100	18556999	925	925	925	925	0
262	20250211	164000	18556999	925	925	925	925	0
263	20250211	163900	18556999	925	925	925	925	0
264	20250211	163800	18556999	925	925	925	925	0
265	20250211	163700	18556999	925	925	925	925	0
266	20250211	163600	18556999	925	925	925	925	0
267	20250211	163500	18556999	925	925	925	925	0
268	20250211	163400	18556999	925	925	925	925	0
269	20250211	163300	18556999	925	925	925	925	0
270	20250211	163200	18556999	925	925	925	925	0
271	20250211	163100	18556999	925	925	925	925	0
272	20250211	163000	18556999	925	925	925	925	353
273	20250211	162900	18556999	925	925	925	925	0
274	20250211	162800	18556999	925	925	925	925	0
275	20250211	162700	18556999	925	925	925	925	0
276	20250211	162600	18556999	925	925	925	925	0
277	20250211	162500	18556999	925	925	925	925	0
278	20250211	162400	18556999	925	925	925	925	0
279	20250211	162300	18556999	925	925	925	925	0
280	20250211	162200	18556999	925	925	925	925	0
281	20250211	162100	18556999	925	925	925	925	0
282	20250211	162000	18556999	925	925	925	925	0
283	20250211	161900	18556999	925	925	925	925	0
284	20250211	161800	18556999	925	925	925	925	0
285	20250211	161700	18556999	925	925	925	925	0
286	20250211	161600	18556999	925	925	925	925	0
287	20250211	161500	18556999	925	925	925	925	0
288	20250211	161400	18556999	925	925	925	925	0
289	20250211	161300	18556999	925	925	925	925	0
290	20250211	161200	18556999	925	925	925	925	0
291	20250211	161100	18556999	925	925	925	925	0
292	20250211	161000	18556999	925	925	925	925	0
293	20250211	160900	18556999	925	925	925	925	0
294	20250211	160800	18556999	925	925	925	925	0
295	20250211	160700	18556999	925	925	925	925	0
296	20250211	160600	18556999	925	925	925	925	0
297	20250211	160500	18556999	925	925	925	925	0
298	20250211	160400	18556999	925	925	925	925	0
299	20250211	160300	18556999	925	925	925	925	0
300	20250211	160200	18556999	925	925	925	925	0
301	20250211	160100	18556999	925	925	925	925	0
302	20250211	160000	18556999	925	925	925	925	353
303	20250211	155900	18556999	925	925	925	925	0
304	20250211	155800	18556999	925	925	925	925	0
305	20250211	155700	18556999	925	925	925	925	0
306	20250211	155600	18556999	925	925	925	925	0
307	20250211	155500	18556999	925	925	925	925	0
308	20250211	155400	18556999	925	925	925	925	0
309	20250211	155300	18556999	925	925	925	925	0
310	20250211	155200	18556999	925	925	925	925	0
311	20250211	155100	18556999	925	925	925	925	0
312	20250211	155000	18556999	925	925	925	925	0
313	20250211	154900	18556999	925	925	925	925	0
314	20250211	154800	18556999	925	925	925	925	0
315	20250211	154700	18556999	925	925	925	925	0
316	20250211	154600	18556999	925	925	925	925	0
317	20250211	154500	18556999	925	925	925	925	0
318	20250211	154400	18556999	925	925	925	925	0
319	20250211	154300	18556999	925	925	925	925	0
320	20250211	154200	18556999	925	925	925	925	0
321	20250211	154100	18556999	925	925	925	925	0
322	20250211	154000	18556999	925	925	925	925	0
323	20250211	153900	18556999	925	925	925	925	0
324	20250211	153800	18556999	925	925	925	925	0
325	20250211	153700	18556999	925	925	925	925	0
326	20250211	153600	18556999	925	925	925	925	0
327	20250211	153500	18556999	925	925	925	925	0
328	20250211	153400	18556999	925	925	925	925	0
329	20250211	153300	18556999	925	925	925	925	0
330	20250211	153200	18556999	925	925	925	925	0
331	20250211	153100	18556999	925	925	925	925	0
332	20250211	153000	18556999	925	925	925	925	706
333	20250211	152900	18230474	927	927	927	927	0
334	20250211	152800	18230474	927	927	927	927	0
335	20250211	152700	18230474	927	927	927	927	0
336	20250211	152600	18230474	927	927	927	927	0
337	20250211	152500	18230474	927	927	927	927	0
338	20250211	152400	18230474	927	927	927	927	0
339	20250211	152300	18230474	927	927	927	927	0
340	20250211	152200	18230474	927	927	927	927	0
341	20250211	152100	18230474	927	927	927	927	0
342	20250211	152000	18230474	927	927	927	927	0
343	20250211	151900	18230474	927	927	927	927	0
344	20250211	151800	18230474	927	927	927	927	0
345	20250211	151700	18230474	927	927	927	927	0
346	20250211	151600	18230474	927	927	927	927	0
347	20250211	151500	18230474	927	927	927	927	1
348	20250211	151400	18229547	920	928	928	920	41
349	20250211	151300	18191649	928	928	928	928	0
350	20250211	151200	18191649	928	928	928	928	0
351	20250211	151100	18191649	928	928	928	928	0
352	20250211	151000	18191649	928	928	928	928	1
353	20250211	150900	18190721	929	929	929	929	0
354	20250211	150800	18190721	929	929	929	929	0
355	20250211	150700	18190721	929	929	929	929	0
356	20250211	150600	18190721	929	929	929	929	0
357	20250211	150500	18190721	929	929	929	929	0
358	20250211	150400	18190721	929	929	929	929	0
359	20250211	150300	18190721	929	929	929	929	0
360	20250211	150200	18190721	929	928	929	928	11
361	20250211	150100	18180512	928	928	928	928	0
362	20250211	150000	18180512	928	928	928	928	0
363	20250211	145900	18180512	928	928	928	928	0
364	20250211	145800	18180512	928	928	928	928	0
365	20250211	145700	18180512	928	928	928	928	0
366	20250211	145600	18180512	928	928	928	928	0
367	20250211	145500	18180512	928	928	928	928	0
368	20250211	145400	18180512	928	928	928	928	0
369	20250211	145300	18180512	928	928	928	928	0
370	20250211	145200	18180512	928	928	928	928	0
371	20250211	145100	18180512	928	928	928	928	0
372	20250211	145000	18180512	928	928	928	928	0
373	20250211	144900	18180512	928	928	928	928	0
374	20250211	144800	18180512	928	928	928	928	0
375	20250211	144700	18180512	928	928	928	928	0
376	20250211	144600	18180512	928	928	928	928	0
377	20250211	144500	18180512	928	928	928	928	0
378	20250211	144400	18180512	928	928	928	928	0
379	20250211	144300	18180512	928	928	928	928	0
380	20250211	144200	18180512	928	927	928	927	20
381	20250211	144100	18161962	928	928	928	928	0
382	20250211	144000	18161962	928	928	928	928	0
383	20250211	143900	18161962	928	928	928	928	0
384	20250211	143800	18161962	928	928	928	928	0
385	20250211	143700	18161962	928	928	928	928	0
386	20250211	143600	18161962	928	928	928	928	0
387	20250211	143500	18161962	928	928	928	928	0
388	20250211	143400	18161962	928	928	928	928	0
389	20250211	143300	18161962	928	928	928	928	0
390	20250211	143200	18161962	928	928	928	928	0
391	20250211	143100	18161962	928	928	928	928	0
392	20250211	143000	18161962	928	928	928	928	0
393	20250211	142900	18161962	928	928	928	928	0
394	20250211	142800	18161962	928	928	928	928	0
395	20250211	142700	18161962	928	928	928	928	0
396	20250211	142600	18161962	928	928	928	928	0
397	20250211	142500	18161962	928	928	928	928	0
398	20250211	142400	18161962	928	928	928	928	0
399	20250211	142300	18161962	928	928	928	928	0
400	20250211	142200	18161962	928	928	928	928	0
401	20250211	142100	18161962	928	928	928	928	0
402	20250211	142000	18161962	928	928	928	928	0
403	20250211	141900	18161962	928	928	928	928	0
404	20250211	141800	18161962	928	928	928	928	0
405	20250211	141700	18161962	928	928	928	928	0
406	20250211	141600	18161962	928	928	928	928	0
407	20250211	141500	18161962	928	928	928	928	0
408	20250211	141400	18161962	928	922	928	922	1000
409	20250211	141300	17236140	920	920	920	920	0
410	20250211	141200	17236140	920	920	920	920	0
411	20250211	141100	17236140	920	920	920	920	0
412	20250211	141000	17236140	920	920	920	920	0
413	20250211	140900	17236140	920	920	920	920	0
414	20250211	140800	17236140	920	920	920	920	0
415	20250211	140700	17236140	920	920	920	920	0
416	20250211	140600	17236140	920	920	920	920	0
417	20250211	140500	17236140	920	920	920	920	0
418	20250211	140400	17236140	920	920	920	920	0
419	20250211	140300	17236140	920	920	920	920	0
420	20250211	140200	17236140	920	920	920	920	0
421	20250211	140100	17236140	920	920	920	920	0
422	20250211	140000	17236140	920	916	920	916	81
423	20250211	135900	17161658	915	915	915	915	0
424	20250211	135800	17161658	915	915	915	915	0
425	20250211	135700	17161658	915	915	915	915	0
426	20250211	135600	17161658	915	915	915	915	0
427	20250211	135500	17161658	915	915	915	915	0
428	20250211	135400	17161658	915	915	915	915	0
429	20250211	135300	17161658	915	915	915	915	0
430	20250211	135200	17161658	915	915	915	915	0
431	20250211	135100	17161658	915	915	915	915	0
432	20250211	135000	17161658	915	915	915	915	0
433	20250211	134900	17161658	915	915	915	915	0
434	20250211	134800	17161658	915	915	915	915	204
435	20250211	134700	16974998	907	907	907	907	0
436	20250211	134600	16974998	907	907	907	907	0
437	20250211	134500	16974998	907	914	914	907	1198
438	20250211	134400	15885976	919	919	919	919	0
439	20250211	134300	15885976	919	919	919	919	0
440	20250211	134200	15885976	919	919	919	919	0
441	20250211	134100	15885976	919	919	919	919	0
442	20250211	134000	15885976	919	919	919	919	0
443	20250211	133900	15885976	919	919	919	919	0
444	20250211	133800	15885976	919	919	919	919	0
445	20250211	133700	15885976	919	919	919	919	0
446	20250211	133600	15885976	919	919	919	919	0
447	20250211	133500	15885976	919	919	919	919	0
448	20250211	133400	15885976	919	919	919	919	0
449	20250211	133300	15885976	919	919	919	919	0
450	20250211	133200	15885976	919	919	919	919	0
451	20250211	133100	15885976	919	919	919	919	0
452	20250211	133000	15885976	919	919	919	919	1
453	20250211	132900	15885057	915	915	915	915	0
454	20250211	132800	15885057	915	915	915	915	0
455	20250211	132700	15885057	915	915	915	915	0
456	20250211	132600	15885057	915	915	915	915	0
457	20250211	132500	15885057	915	915	915	915	0
458	20250211	132400	15885057	915	915	915	915	0
459	20250211	132300	15885057	915	915	915	915	201
460	20250211	132200	15701142	913	913	913	913	0
461	20250211	132100	15701142	913	913	913	913	0
462	20250211	132000	15701142	913	913	913	913	1
463	20250211	131900	15700229	915	915	915	915	0
464	20250211	131800	15700229	915	915	915	915	0
465	20250211	131700	15700229	915	916	916	915	163
466	20250211	131600	15551047	916	916	916	916	0
467	20250211	131500	15551047	916	916	916	916	0
468	20250211	131400	15551047	916	916	916	916	0
469	20250211	131300	15551047	916	916	916	916	0
470	20250211	131200	15551047	916	916	916	916	0
471	20250211	131100	15551047	916	916	916	916	0
472	20250211	131000	15551047	916	916	916	916	0
473	20250211	130900	15551047	916	916	916	916	0
474	20250211	130800	15551047	916	916	916	916	0
475	20250211	130700	15551047	916	916	916	916	0
476	20250211	130600	15551047	916	916	916	916	0
477	20250211	130500	15551047	916	916	916	916	0
478	20250211	130400	15551047	916	916	916	916	0
479	20250211	130300	15551047	916	916	916	916	0
480	20250211	130200	15551047	916	916	916	916	0
481	20250211	130100	15551047	916	916	916	916	0
482	20250211	130000	15551047	916	916	916	916	0
483	20250211	125900	15551047	916	916	916	916	0
484	20250211	125800	15551047	916	916	916	916	0
485	20250211	125700	15551047	916	916	916	916	3
486	20250211	125600	15548299	918	918	918	918	0
487	20250211	125500	15548299	918	918	918	918	0
488	20250211	125400	15548299	918	918	918	918	0
489	20250211	125300	15548299	918	918	918	918	0
490	20250211	125200	15548299	918	918	918	918	0
491	20250211	125100	15548299	918	918	918	918	91
492	20250211	125000	15464761	918	918	918	918	0
493	20250211	124900	15464761	918	918	918	918	0
494	20250211	124800	15464761	918	918	918	918	0
495	20250211	124700	15464761	918	918	918	918	0
496	20250211	124600	15464761	918	918	918	918	0
497	20250211	124500	15464761	918	918	918	918	0
498	20250211	124400	15464761	918	918	918	918	2
499	20250211	124300	15462925	920	918	920	918	5
500	20250211	124200	15458331	917	917	917	917	0
501	20250211	124100	15458331	917	917	917	917	0
502	20250211	124000	15458331	917	917	917	917	0
503	20250211	123900	15458331	917	917	917	917	0
504	20250211	123800	15458331	917	917	917	917	0
505	20250211	123700	15458331	917	917	917	917	0
506	20250211	123600	15458331	917	917	917	917	0
507	20250211	123500	15458331	917	917	917	917	0
508	20250211	123400	15458331	917	917	917	917	0
509	20250211	123300	15458331	917	917	917	917	0
510	20250211	123200	15458331	917	917	917	917	0
511	20250211	123100	15458331	917	917	917	917	0
512	20250211	123000	15458331	917	917	917	917	0
513	20250211	122900	15458331	917	917	917	917	0
514	20250211	122800	15458331	917	917	917	917	0
515	20250211	122700	15458331	917	917	917	917	0
516	20250211	122600	15458331	917	917	917	917	0
517	20250211	122500	15458331	917	917	917	917	0
518	20250211	122400	15458331	917	917	917	917	0
519	20250211	122300	15458331	917	917	917	917	0
520	20250211	122200	15458331	917	917	917	917	0
521	20250211	122100	15458331	917	917	917	917	0
522	20250211	122000	15458331	917	917	917	917	0
523	20250211	121900	15458331	917	917	917	917	54
524	20250211	121800	15408813	918	918	918	918	0
525	20250211	121700	15408813	918	918	918	918	0
526	20250211	121600	15408813	918	918	918	918	0
527	20250211	121500	15408813	918	918	918	918	0
528	20250211	121400	15408813	918	918	918	918	0
529	20250211	121300	15408813	918	918	918	918	0
530	20250211	121200	15408813	918	918	918	918	0
531	20250211	121100	15408813	918	918	918	918	450
532	20250211	121000	14995713	918	918	918	918	550
533	20250211	120900	14490813	919	919	919	919	91
534	20250211	120800	14407184	919	919	919	919	55
535	20250211	120700	14356639	920	920	920	920	0
536	20250211	120600	14356639	920	920	920	920	0
537	20250211	120500	14356639	920	920	920	920	0
538	20250211	120400	14356639	920	920	920	920	0
539	20250211	120300	14356639	920	920	920	920	0
540	20250211	120200	14356639	920	920	920	920	0
541	20250211	120100	14356639	920	920	920	920	0
542	20250211	120000	14356639	920	920	920	920	0
543	20250211	115900	14356639	920	920	920	920	0
544	20250211	115800	14356639	920	920	920	920	0
545	20250211	115700	14356639	920	920	920	920	0
546	20250211	115600	14356639	920	920	920	920	0
547	20250211	115500	14356639	920	920	920	920	0
548	20250211	115400	14356639	920	921	921	920	1025
549	20250211	115300	13413634	920	920	920	920	0
550	20250211	115200	13413634	920	920	920	920	0
551	20250211	115100	13413634	920	920	920	920	0
552	20250211	115000	13413634	920	921	921	920	19
553	20250211	114900	13396143	922	923	930	922	413
554	20250211	114800	13012149	925	925	925	925	0
555	20250211	114700	13012149	925	925	925	925	0
556	20250211	114600	13012149	925	925	925	925	0
557	20250211	114500	13012149	925	925	925	925	0
558	20250211	114400	13012149	925	925	925	925	0
559	20250211	114300	13012149	925	925	925	925	0
560	20250211	114200	13012149	925	925	925	925	0
561	20250211	114100	13012149	925	925	925	925	0
562	20250211	114000	13012149	925	925	925	925	1
563	20250211	113900	13011224	927	927	927	927	0
564	20250211	113800	13011224	927	927	927	927	0
565	20250211	113700	13011224	927	927	927	927	0
566	20250211	113600	13011224	927	927	927	927	0
567	20250211	113500	13011224	927	928	928	927	2
568	20250211	113400	13009369	929	930	930	929	3
569	20250211	113300	13006581	931	931	931	931	0
570	20250211	113200	13006581	931	931	931	931	0
571	20250211	113100	13006581	931	932	932	931	2
572	20250211	113000	13004718	942	937	942	937	609
573	20250211	112900	12432702	936	936	936	936	1
574	20250211	112800	12431766	936	936	936	936	1
575	20250211	112700	12430830	934	930	934	930	1001
576	20250211	112600	11498230	920	920	920	920	1000
577	20250211	112500	10578230	930	924	930	924	1000
578	20250211	112400	9651318	923	923	923	923	0
579	20250211	112300	9651318	923	923	923	923	0
580	20250211	112200	9651318	923	923	923	923	0
581	20250211	112100	9651318	923	923	923	923	0
582	20250211	112000	9651318	923	923	923	923	0
583	20250211	111900	9651318	923	923	923	923	0
584	20250211	111800	9651318	923	923	923	923	0
585	20250211	111700	9651318	923	923	923	923	0
586	20250211	111600	9651318	923	923	924	923	590
587	20250211	111500	9106728	923	918	923	918	6
588	20250211	111400	9101203	908	908	908	908	0
589	20250211	111300	9101203	908	908	908	908	0
590	20250211	111200	9101203	908	908	908	908	116
591	20250211	111100	8995875	916	916	916	916	0
592	20250211	111000	8995875	916	916	916	916	0
593	20250211	110900	8995875	916	916	916	916	0
594	20250211	110800	8995875	916	916	916	916	1119
595	20250211	110700	7970871	916	916	916	916	1
596	20250211	110600	7969955	915	915	915	915	0
597	20250211	110500	7969955	915	915	915	915	0
598	20250211	110400	7969955	915	915	915	915	0
599	20250211	110300	7969955	915	915	915	915	0
600	20250211	110200	7969955	915	915	915	915	0
601	20250211	110100	7969955	915	915	915	915	0
602	20250211	110000	7969955	915	915	915	915	25
603	20250211	105900	7947080	915	915	915	915	0
604	20250211	105800	7947080	915	915	915	915	0
605	20250211	105700	7947080	915	915	915	915	0
606	20250211	105600	7947080	915	915	915	915	0
607	20250211	105500	7947080	915	915	915	915	0
608	20250211	105400	7947080	915	915	915	915	0
609	20250211	105300	7947080	915	915	915	915	0
610	20250211	105200	7947080	915	915	915	915	3278
611	20250211	105100	4947710	907	907	907	907	0
612	20250211	105000	4947710	907	907	907	907	0
613	20250211	104900	4947710	907	908	908	907	2
614	20250211	104800	4945895	913	913	913	913	0
615	20250211	104700	4945895	913	913	913	913	0
616	20250211	104600	4945895	913	913	913	913	0
617	20250211	104500	4945895	913	913	913	913	0
618	20250211	104400	4945895	913	913	913	913	0
619	20250211	104300	4945895	913	913	913	913	2
620	20250211	104200	4944069	907	907	907	907	0
621	20250211	104100	4944069	907	907	907	907	0
622	20250211	104000	4944069	907	907	907	907	1
623	20250211	103900	4943162	908	907	908	907	339
624	20250211	103800	4635688	907	907	907	907	27
625	20250211	103700	4611199	906	906	906	906	0
626	20250211	103600	4611199	906	906	906	906	0
627	20250211	103500	4611199	906	906	906	906	0
628	20250211	103400	4611199	906	907	907	906	461
629	20250211	103300	4193421	908	909	909	908	1326
630	20250211	103200	2988610	910	912	912	910	197
631	20250211	103100	2809307	913	913	913	913	1
632	20250211	103000	2808394	909	909	909	909	0
633	20250211	102900	2808394	909	909	909	909	0
634	20250211	102800	2808394	909	909	909	909	0
635	20250211	102700	2808394	909	909	909	909	0
636	20250211	102600	2808394	909	909	909	909	0
637	20250211	102500	2808394	909	909	909	909	0
638	20250211	102400	2808394	909	909	909	909	0
639	20250211	102300	2808394	909	909	909	909	0
640	20250211	102200	2808394	909	909	909	909	0
641	20250211	102100	2808394	909	909	909	909	0
642	20250211	102000	2808394	909	909	909	909	0
643	20250211	101900	2808394	909	909	909	909	0
644	20250211	101800	2808394	909	909	909	909	0
645	20250211	101700	2808394	909	909	909	909	0
646	20250211	101600	2808394	909	909	909	909	0
647	20250211	101500	2808394	909	909	909	909	0
648	20250211	101400	2808394	909	909	909	909	0
649	20250211	101300	2808394	909	909	909	909	0
650	20250211	101200	2808394	909	909	909	909	0
651	20250211	101100	2808394	909	909	909	909	0
652	20250211	101000	2808394	909	909	909	909	0
653	20250211	100900	2808394	909	909	909	909	0
654	20250211	100800	2808394	909	909	909	909	0
655	20250211	100700	2808394	909	909	909	909	0
656	20250211	100600	2808394	909	909	909	909	0
657	20250211	100500	2808394	909	909	909	909	0
658	20250211	100400	2808394	909	909	909	909	0
659	20250211	100300	2808394	909	909	909	909	0
660	20250211	100200	2808394	909	909	909	909	0
661	20250211	100100	2808394	909	909	909	909	0
662	20250211	100000	2808394	909	909	909	909	0
663	20250211	095900	2808394	909	909	909	909	0
664	20250211	095800	2808394	909	909	909	909	0
665	20250211	095700	2808394	909	909	909	909	0
666	20250211	095600	2808394	909	909	909	909	0
667	20250211	095500	2808394	909	909	909	909	0
668	20250211	095400	2808394	909	909	909	909	0
669	20250211	095300	2808394	909	909	909	909	0
670	20250211	095200	2808394	909	909	909	909	0
671	20250211	095100	2808394	909	909	909	909	0
672	20250211	095000	2808394	909	909	909	909	0
673	20250211	094900	2808394	909	909	909	909	0
674	20250211	094800	2808394	909	911	911	909	823
675	20250211	094700	2060253	915	915	915	915	0
676	20250211	094600	2060253	915	915	915	915	0
677	20250211	094500	2060253	915	915	915	915	0
678	20250211	094400	2060253	915	915	915	915	10
679	20250211	094300	2051103	915	915	915	915	0
680	20250211	094200	2051103	915	915	915	915	0
681	20250211	094100	2051103	915	915	915	915	0
682	20250211	094000	2051103	915	915	915	915	0
683	20250211	093900	2051103	915	915	915	915	0
684	20250211	093800	2051103	915	915	915	915	0
685	20250211	093700	2051103	915	915	915	915	0
686	20250211	093600	2051103	915	915	915	915	0
687	20250211	093500	2051103	915	915	915	915	0
688	20250211	093400	2051103	915	915	915	915	0
689	20250211	093300	2051103	915	915	915	915	0
690	20250211	093200	2051103	915	915	915	915	0
691	20250211	093100	2051103	915	915	915	915	0
692	20250211	093000	2051103	915	915	915	915	0
693	20250211	092900	2051103	915	915	915	915	0
694	20250211	092800	2051103	915	915	915	915	1
695	20250211	092700	2050188	916	916	916	916	0
696	20250211	092600	2050188	916	916	916	916	0
697	20250211	092500	2050188	916	916	916	916	0
698	20250211	092400	2050188	916	916	916	916	0
699	20250211	092300	2050188	916	916	916	916	0
700	20250211	092200	2050188	916	916	916	916	0
701	20250211	092100	2050188	916	916	916	916	0
702	20250211	092000	2050188	916	916	916	916	0
703	20250211	091900	2050188	916	916	916	916	0
704	20250211	091800	2050188	916	916	916	916	0
705	20250211	091700	2050188	916	916	916	916	0
706	20250211	091600	2050188	916	916	916	916	0
707	20250211	091500	2050188	916	916	916	916	0
708	20250211	091400	2050188	916	916	916	916	0
709	20250211	091300	2050188	916	916	916	916	6
710	20250211	091200	2044692	916	916	916	916	1
711	20250211	091100	2043776	907	907	907	907	0
712	20250211	091000	2043776	907	907	907	907	0
713	20250211	090900	2043776	907	907	907	907	499
714	20250211	090800	1591183	907	913	913	906	1018
715	20250211	090700	668217	915	917	917	915	6
716	20250211	090600	662725	925	925	925	925	0
717	20250211	090500	662725	925	925	925	925	0
718	20250211	090400	662725	925	925	925	925	0
719	20250211	090300	662725	925	925	925	925	0
720	20250211	090200	662725	925	925	925	925	0
721	20250211	090100	662725	925	921	925	915	522
722	20250211	090000	181344	922	920	922	920	197