KissMeData/225590/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	205000	17839938	925	925	925	925	1052
3	20250212	204900	17839938	925	925	925	925	0
4	20250212	204800	17839938	925	925	925	925	0
5	20250212	204700	17839938	925	925	925	925	0
6	20250212	204600	17839938	925	925	925	925	0
7	20250212	204500	17839938	925	925	925	925	0
8	20250212	204400	17839938	925	925	925	925	0
9	20250212	204300	17839938	925	925	925	925	0
10	20250212	204200	17839938	925	925	925	925	0
11	20250212	204100	17839938	925	925	925	925	0
12	20250212	204000	17839938	925	925	925	925	0
13	20250212	203900	17839938	925	925	925	925	0
14	20250212	203800	17839938	925	925	925	925	0
15	20250212	203700	17839938	925	925	925	925	0
16	20250212	203600	17839938	925	925	925	925	0
17	20250212	203500	17839938	925	925	925	925	0
18	20250212	203400	17839938	925	925	925	925	0
19	20250212	203300	17839938	925	925	925	925	0
20	20250212	203200	17839938	925	925	925	925	0
21	20250212	203100	17839938	925	925	925	925	0
22	20250212	203000	17839938	925	925	925	925	0
23	20250212	202900	17839938	925	925	925	925	0
24	20250212	202800	17839938	925	925	925	925	0
25	20250212	202700	17839938	925	925	925	925	0
26	20250212	202600	17839938	925	925	925	925	0
27	20250212	202500	17839938	925	925	925	925	0
28	20250212	202400	17839938	925	925	925	925	0
29	20250212	202300	17839938	925	925	925	925	0
30	20250212	202200	17839938	925	925	925	925	0
31	20250212	202100	17839938	925	925	925	925	0
32	20250212	202000	17839938	925	925	925	925	1052
33	20250212	201900	17839938	925	925	925	925	0
34	20250212	201800	17839938	925	925	925	925	0
35	20250212	201700	17839938	925	925	925	925	0
36	20250212	201600	17839938	925	925	925	925	0
37	20250212	201500	17839938	925	925	925	925	0
38	20250212	201400	17839938	925	925	925	925	0
39	20250212	201300	17839938	925	925	925	925	0
40	20250212	201200	17839938	925	925	925	925	0
41	20250212	201100	17839938	925	925	925	925	0
42	20250212	201000	17839938	925	925	925	925	0
43	20250212	200900	17839938	925	925	925	925	0
44	20250212	200800	17839938	925	925	925	925	0
45	20250212	200700	17839938	925	925	925	925	0
46	20250212	200600	17839938	925	925	925	925	0
47	20250212	200500	17839938	925	925	925	925	0
48	20250212	200400	17839938	925	925	925	925	0
49	20250212	200300	17839938	925	925	925	925	0
50	20250212	200200	17839938	925	925	925	925	0
51	20250212	200100	17839938	925	925	925	925	0
52	20250212	200000	17839938	925	925	925	925	0
53	20250212	195900	17839938	925	925	925	925	0
54	20250212	195800	17839938	925	925	925	925	0
55	20250212	195700	17839938	925	925	925	925	0
56	20250212	195600	17839938	925	925	925	925	0
57	20250212	195500	17839938	925	925	925	925	0
58	20250212	195400	17839938	925	925	925	925	0
59	20250212	195300	17839938	925	925	925	925	0
60	20250212	195200	17839938	925	925	925	925	0
61	20250212	195100	17839938	925	925	925	925	0
62	20250212	195000	17839938	925	925	925	925	1052
63	20250212	194900	17839938	925	925	925	925	0
64	20250212	194800	17839938	925	925	925	925	0
65	20250212	194700	17839938	925	925	925	925	0
66	20250212	194600	17839938	925	925	925	925	0
67	20250212	194500	17839938	925	925	925	925	0
68	20250212	194400	17839938	925	925	925	925	0
69	20250212	194300	17839938	925	925	925	925	0
70	20250212	194200	17839938	925	925	925	925	0
71	20250212	194100	17839938	925	925	925	925	0
72	20250212	194000	17839938	925	925	925	925	0
73	20250212	193900	17839938	925	925	925	925	0
74	20250212	193800	17839938	925	925	925	925	0
75	20250212	193700	17839938	925	925	925	925	0
76	20250212	193600	17839938	925	925	925	925	0
77	20250212	193500	17839938	925	925	925	925	0
78	20250212	193400	17839938	925	925	925	925	0
79	20250212	193300	17839938	925	925	925	925	0
80	20250212	193200	17839938	925	925	925	925	0
81	20250212	193100	17839938	925	925	925	925	0
82	20250212	193000	17839938	925	925	925	925	0
83	20250212	192900	17839938	925	925	925	925	0
84	20250212	192800	17839938	925	925	925	925	0
85	20250212	192700	17839938	925	925	925	925	0
86	20250212	192600	17839938	925	925	925	925	0
87	20250212	192500	17839938	925	925	925	925	0
88	20250212	192400	17839938	925	925	925	925	0
89	20250212	192300	17839938	925	925	925	925	0
90	20250212	192200	17839938	925	925	925	925	0
91	20250212	192100	17839938	925	925	925	925	0
92	20250212	192000	17839938	925	925	925	925	1052
93	20250212	191900	17839938	925	925	925	925	0
94	20250212	191800	17839938	925	925	925	925	0
95	20250212	191700	17839938	925	925	925	925	0
96	20250212	191600	17839938	925	925	925	925	0
97	20250212	191500	17839938	925	925	925	925	0
98	20250212	191400	17839938	925	925	925	925	0
99	20250212	191300	17839938	925	925	925	925	0
100	20250212	191200	17839938	925	925	925	925	0
101	20250212	191100	17839938	925	925	925	925	0
102	20250212	191000	17839938	925	925	925	925	0
103	20250212	190900	17839938	925	925	925	925	0
104	20250212	190800	17839938	925	925	925	925	0
105	20250212	190700	17839938	925	925	925	925	0
106	20250212	190600	17839938	925	925	925	925	0
107	20250212	190500	17839938	925	925	925	925	0
108	20250212	190400	17839938	925	925	925	925	0
109	20250212	190300	17839938	925	925	925	925	0
110	20250212	190200	17839938	925	925	925	925	0
111	20250212	190100	17839938	925	925	925	925	0
112	20250212	190000	17839938	925	925	925	925	0
113	20250212	185900	17839938	925	925	925	925	0
114	20250212	185800	17839938	925	925	925	925	0
115	20250212	185700	17839938	925	925	925	925	0
116	20250212	185600	17839938	925	925	925	925	0
117	20250212	185500	17839938	925	925	925	925	0
118	20250212	185400	17839938	925	925	925	925	0
119	20250212	185300	17839938	925	925	925	925	0
120	20250212	185200	17839938	925	925	925	925	0
121	20250212	185100	17839938	925	925	925	925	0
122	20250212	185000	17839938	925	925	925	925	1052
123	20250212	184900	17839938	925	925	925	925	0
124	20250212	184800	17839938	925	925	925	925	0
125	20250212	184700	17839938	925	925	925	925	0
126	20250212	184600	17839938	925	925	925	925	0
127	20250212	184500	17839938	925	925	925	925	0
128	20250212	184400	17839938	925	925	925	925	0
129	20250212	184300	17839938	925	925	925	925	0
130	20250212	184200	17839938	925	925	925	925	0
131	20250212	184100	17839938	925	925	925	925	0
132	20250212	184000	17839938	925	925	925	925	0
133	20250212	183900	17839938	925	925	925	925	0
134	20250212	183800	17839938	925	925	925	925	0
135	20250212	183700	17839938	925	925	925	925	0
136	20250212	183600	17839938	925	925	925	925	0
137	20250212	183500	17839938	925	925	925	925	0
138	20250212	183400	17839938	925	925	925	925	0
139	20250212	183300	17839938	925	925	925	925	0
140	20250212	183200	17839938	925	925	925	925	0
141	20250212	183100	17839938	925	925	925	925	0
142	20250212	183000	17839938	925	925	925	925	0
143	20250212	182900	17839938	925	925	925	925	0
144	20250212	182800	17839938	925	925	925	925	0
145	20250212	182700	17839938	925	925	925	925	0
146	20250212	182600	17839938	925	925	925	925	0
147	20250212	182500	17839938	925	925	925	925	0
148	20250212	182400	17839938	925	925	925	925	0
149	20250212	182300	17839938	925	925	925	925	0
150	20250212	182200	17839938	925	925	925	925	0
151	20250212	182100	17839938	925	925	925	925	0
152	20250212	182000	17839938	925	925	925	925	1052
153	20250212	181900	17839938	925	925	925	925	0
154	20250212	181800	17839938	925	925	925	925	0
155	20250212	181700	17839938	925	925	925	925	0
156	20250212	181600	17839938	925	925	925	925	0
157	20250212	181500	17839938	925	925	925	925	0
158	20250212	181400	17839938	925	925	925	925	0
159	20250212	181300	17839938	925	925	925	925	0
160	20250212	181200	17839938	925	925	925	925	0
161	20250212	181100	17839938	925	925	925	925	0
162	20250212	181000	17839938	925	925	925	925	0
163	20250212	180900	17839938	925	925	925	925	0
164	20250212	180800	17839938	925	925	925	925	0
165	20250212	180700	17839938	925	925	925	925	0
166	20250212	180600	17839938	925	925	925	925	0
167	20250212	180500	17839938	925	925	925	925	0
168	20250212	180400	17839938	925	925	925	925	0
169	20250212	180300	17839938	925	925	925	925	0
170	20250212	180200	17839938	925	925	925	925	0
171	20250212	180100	17839938	925	925	925	925	0
172	20250212	180000	17839938	925	925	925	925	0
173	20250212	175900	17839938	925	925	925	925	0
174	20250212	175800	17839938	925	925	925	925	0
175	20250212	175700	17839938	925	925	925	925	0
176	20250212	175600	17839938	925	925	925	925	0
177	20250212	175500	17839938	925	925	925	925	0
178	20250212	175400	17839938	925	925	925	925	0
179	20250212	175300	17839938	925	925	925	925	0
180	20250212	175200	17839938	925	925	925	925	0
181	20250212	175100	17839938	925	925	925	925	0
182	20250212	175000	17839938	925	925	925	925	1052
183	20250212	174900	17839938	925	925	925	925	0
184	20250212	174800	17839938	925	925	925	925	0
185	20250212	174700	17839938	925	925	925	925	0
186	20250212	174600	17839938	925	925	925	925	0
187	20250212	174500	17839938	925	925	925	925	0
188	20250212	174400	17839938	925	925	925	925	0
189	20250212	174300	17839938	925	925	925	925	0
190	20250212	174200	17839938	925	925	925	925	0
191	20250212	174100	17839938	925	925	925	925	0
192	20250212	174000	17839938	925	925	925	925	0
193	20250212	173900	17839938	925	925	925	925	0
194	20250212	173800	17839938	925	925	925	925	0
195	20250212	173700	17839938	925	925	925	925	0
196	20250212	173600	17839938	925	925	925	925	0
197	20250212	173500	17839938	925	925	925	925	0
198	20250212	173400	17839938	925	925	925	925	0
199	20250212	173300	17839938	925	925	925	925	0
200	20250212	173200	17839938	925	925	925	925	0
201	20250212	173100	17839938	925	925	925	925	0
202	20250212	173000	17839938	925	925	925	925	0
203	20250212	172900	17839938	925	925	925	925	0
204	20250212	172800	17839938	925	925	925	925	0
205	20250212	172700	17839938	925	925	925	925	0
206	20250212	172600	17839938	925	925	925	925	0
207	20250212	172500	17839938	925	925	925	925	0
208	20250212	172400	17839938	925	925	925	925	0
209	20250212	172300	17839938	925	925	925	925	0
210	20250212	172200	17839938	925	925	925	925	0
211	20250212	172100	17839938	925	925	925	925	0
212	20250212	172000	17839938	925	925	925	925	1052
213	20250212	171900	17839938	925	925	925	925	0
214	20250212	171800	17839938	925	925	925	925	0
215	20250212	171700	17839938	925	925	925	925	0
216	20250212	171600	17839938	925	925	925	925	0
217	20250212	171500	17839938	925	925	925	925	0
218	20250212	171400	17839938	925	925	925	925	0
219	20250212	171300	17839938	925	925	925	925	0
220	20250212	171200	17839938	925	925	925	925	0
221	20250212	171100	17839938	925	925	925	925	0
222	20250212	171000	17839938	925	925	925	925	0
223	20250212	170900	17839938	925	925	925	925	0
224	20250212	170800	17839938	925	925	925	925	0
225	20250212	170700	17839938	925	925	925	925	0
226	20250212	170600	17839938	925	925	925	925	0
227	20250212	170500	17839938	925	925	925	925	0
228	20250212	170400	17839938	925	925	925	925	0
229	20250212	170300	17839938	925	925	925	925	0
230	20250212	170200	17839938	925	925	925	925	0
231	20250212	170100	17839938	925	925	925	925	0
232	20250212	170000	17839938	925	925	925	925	0
233	20250212	165900	17839938	925	925	925	925	0
234	20250212	165800	17839938	925	925	925	925	0
235	20250212	165700	17839938	925	925	925	925	0
236	20250212	165600	17839938	925	925	925	925	0
237	20250212	165500	17839938	925	925	925	925	0
238	20250212	165400	17839938	925	925	925	925	0
239	20250212	165300	17839938	925	925	925	925	0
240	20250212	165200	17839938	925	925	925	925	0
241	20250212	165100	17839938	925	925	925	925	0
242	20250212	165000	17839938	925	925	925	925	1052
243	20250212	164900	17839938	925	925	925	925	0
244	20250212	164800	17839938	925	925	925	925	0
245	20250212	164700	17839938	925	925	925	925	0
246	20250212	164600	17839938	925	925	925	925	0
247	20250212	164500	17839938	925	925	925	925	0
248	20250212	164400	17839938	925	925	925	925	0
249	20250212	164300	17839938	925	925	925	925	0
250	20250212	164200	17839938	925	925	925	925	0
251	20250212	164100	17839938	925	925	925	925	0
252	20250212	164000	17839938	925	925	925	925	0
253	20250212	163900	17839938	925	925	925	925	0
254	20250212	163800	17839938	925	925	925	925	0
255	20250212	163700	17839938	925	925	925	925	0
256	20250212	163600	17839938	925	925	925	925	0
257	20250212	163500	17839938	925	925	925	925	0
258	20250212	163400	17839938	925	925	925	925	0
259	20250212	163300	17839938	925	925	925	925	0
260	20250212	163200	17839938	925	925	925	925	0
261	20250212	163100	17839938	925	925	925	925	0
262	20250212	163000	17839938	925	925	925	925	0
263	20250212	162900	17839938	925	925	925	925	0
264	20250212	162800	17839938	925	925	925	925	0
265	20250212	162700	17839938	925	925	925	925	0
266	20250212	162600	17839938	925	925	925	925	0
267	20250212	162500	17839938	925	925	925	925	0
268	20250212	162400	17839938	925	925	925	925	0
269	20250212	162300	17839938	925	925	925	925	0
270	20250212	162200	17839938	925	925	925	925	0
271	20250212	162100	17839938	925	925	925	925	0
272	20250212	162000	17839938	925	925	925	925	1052
273	20250212	161900	17839938	925	925	925	925	0
274	20250212	161800	17839938	925	925	925	925	0
275	20250212	161700	17839938	925	925	925	925	0
276	20250212	161600	17839938	925	925	925	925	0
277	20250212	161500	17839938	925	925	925	925	0
278	20250212	161400	17839938	925	925	925	925	0
279	20250212	161300	17839938	925	925	925	925	0
280	20250212	161200	17839938	925	925	925	925	0
281	20250212	161100	17839938	925	925	925	925	0
282	20250212	161000	17839938	925	925	925	925	0
283	20250212	160900	17839938	925	925	925	925	0
284	20250212	160800	17839938	925	925	925	925	0
285	20250212	160700	17839938	925	925	925	925	0
286	20250212	160600	17839938	925	925	925	925	0
287	20250212	160500	17839938	925	925	925	925	0
288	20250212	160400	17839938	925	925	925	925	0
289	20250212	160300	17839938	925	925	925	925	0
290	20250212	160200	17839938	925	925	925	925	0
291	20250212	160100	17839938	925	925	925	925	0
292	20250212	160000	17839938	925	925	925	925	0
293	20250212	155900	17839938	925	925	925	925	0
294	20250212	155800	17839938	925	925	925	925	0
295	20250212	155700	17839938	925	925	925	925	0
296	20250212	155600	17839938	925	925	925	925	0
297	20250212	155500	17839938	925	925	925	925	0
298	20250212	155400	17839938	925	925	925	925	0
299	20250212	155300	17839938	925	925	925	925	0
300	20250212	155200	17839938	925	925	925	925	0
301	20250212	155100	17839938	925	925	925	925	0
302	20250212	155000	17839938	925	925	925	925	1052
303	20250212	154900	17839938	925	925	925	925	0
304	20250212	154800	17839938	925	925	925	925	0
305	20250212	154700	17839938	925	925	925	925	0
306	20250212	154600	17839938	925	925	925	925	0
307	20250212	154500	17839938	925	925	925	925	0
308	20250212	154400	17839938	925	925	925	925	0
309	20250212	154300	17839938	925	925	925	925	0
310	20250212	154200	17839938	925	925	925	925	0
311	20250212	154100	17839938	925	925	925	925	0
312	20250212	154000	17839938	925	925	925	925	0
313	20250212	153900	17839938	925	925	925	925	0
314	20250212	153800	17839938	925	925	925	925	0
315	20250212	153700	17839938	925	925	925	925	0
316	20250212	153600	17839938	925	925	925	925	0
317	20250212	153500	17839938	925	925	925	925	0
318	20250212	153400	17839938	925	925	925	925	0
319	20250212	153300	17839938	925	925	925	925	0
320	20250212	153200	17839938	925	925	925	925	0
321	20250212	153100	17839938	925	925	925	925	0
322	20250212	153000	17839938	925	925	925	925	1052
323	20250212	152900	16866838	925	925	925	925	0
324	20250212	152800	16866838	925	925	925	925	0
325	20250212	152700	16866838	925	925	925	925	0
326	20250212	152600	16866838	925	925	925	925	0
327	20250212	152500	16866838	925	925	925	925	0
328	20250212	152400	16866838	925	925	925	925	0
329	20250212	152300	16866838	925	925	925	925	0
330	20250212	152200	16866838	925	925	925	925	0
331	20250212	152100	16866838	925	925	925	925	0
332	20250212	152000	16866838	925	925	925	925	0
333	20250212	151900	16866838	925	925	925	925	0
334	20250212	151800	16866838	925	925	925	925	0
335	20250212	151700	16866838	925	925	925	925	0
336	20250212	151600	16866838	925	925	925	925	0
337	20250212	151500	16866838	925	925	925	925	0
338	20250212	151400	16866838	925	925	925	925	0
339	20250212	151300	16866838	925	925	925	925	1
340	20250212	151200	16865913	918	920	920	918	482
341	20250212	151100	16423019	925	925	925	925	0
342	20250212	151000	16423019	925	925	925	925	0
343	20250212	150900	16423019	925	925	925	925	0
344	20250212	150800	16423019	925	925	925	925	0
345	20250212	150700	16423019	925	925	925	925	0
346	20250212	150600	16423019	925	925	925	925	0
347	20250212	150500	16423019	925	925	925	925	0
348	20250212	150400	16423019	925	925	925	925	1
349	20250212	150300	16422094	920	920	920	920	0
350	20250212	150200	16422094	920	921	921	920	5000
351	20250212	150100	11821522	925	925	925	925	0
352	20250212	150000	11821522	925	925	925	925	0
353	20250212	145900	11821522	925	925	925	925	0
354	20250212	145800	11821522	925	925	925	925	0
355	20250212	145700	11821522	925	925	925	925	9
356	20250212	145600	11813197	925	925	925	925	0
357	20250212	145500	11813197	925	925	925	925	0
358	20250212	145400	11813197	925	925	925	925	0
359	20250212	145300	11813197	925	925	925	925	0
360	20250212	145200	11813197	925	925	925	925	0
361	20250212	145100	11813197	925	925	925	925	1
362	20250212	145000	11812272	920	920	920	920	0
363	20250212	144900	11812272	920	920	920	920	0
364	20250212	144800	11812272	920	920	920	920	40
365	20250212	144700	11775472	926	926	926	926	0
366	20250212	144600	11775472	926	926	926	926	0
367	20250212	144500	11775472	926	926	926	926	0
368	20250212	144400	11775472	926	926	926	926	0
369	20250212	144300	11775472	926	926	926	926	0
370	20250212	144200	11775472	926	926	926	926	0
371	20250212	144100	11775472	926	926	926	926	0
372	20250212	144000	11775472	926	926	926	926	0
373	20250212	143900	11775472	926	926	926	926	0
374	20250212	143800	11775472	926	926	926	926	0
375	20250212	143700	11775472	926	926	926	926	0
376	20250212	143600	11775472	926	926	926	926	0
377	20250212	143500	11775472	926	926	926	926	0
378	20250212	143400	11775472	926	926	926	926	0
379	20250212	143300	11775472	926	926	926	926	0
380	20250212	143200	11775472	926	926	926	926	0
381	20250212	143100	11775472	926	926	926	926	0
382	20250212	143000	11775472	926	926	926	926	0
383	20250212	142900	11775472	926	926	926	926	0
384	20250212	142800	11775472	926	926	926	926	0
385	20250212	142700	11775472	926	926	926	926	0
386	20250212	142600	11775472	926	926	926	926	0
387	20250212	142500	11775472	926	926	926	926	0
388	20250212	142400	11775472	926	926	926	926	0
389	20250212	142300	11775472	926	926	926	926	0
390	20250212	142200	11775472	926	926	926	926	0
391	20250212	142100	11775472	926	926	926	926	0
392	20250212	142000	11775472	926	926	926	926	0
393	20250212	141900	11775472	926	926	926	926	0
394	20250212	141800	11775472	926	926	926	926	0
395	20250212	141700	11775472	926	926	926	926	0
396	20250212	141600	11775472	926	926	926	926	0
397	20250212	141500	11775472	926	926	926	926	0
398	20250212	141400	11775472	926	926	926	926	0
399	20250212	141300	11775472	926	926	926	926	0
400	20250212	141200	11775472	926	926	926	926	0
401	20250212	141100	11775472	926	926	926	926	0
402	20250212	141000	11775472	926	926	926	926	0
403	20250212	140900	11775472	926	926	926	926	0
404	20250212	140800	11775472	926	926	926	926	0
405	20250212	140700	11775472	926	926	926	926	0
406	20250212	140600	11775472	926	926	926	926	0
407	20250212	140500	11775472	926	922	926	920	838
408	20250212	140400	11003446	926	926	926	926	0
409	20250212	140300	11003446	926	926	926	926	1
410	20250212	140200	11002520	927	927	927	927	0
411	20250212	140100	11002520	927	927	927	927	0
412	20250212	140000	11002520	927	927	927	927	0
413	20250212	135900	11002520	927	927	927	927	0
414	20250212	135800	11002520	927	927	927	927	0
415	20250212	135700	11002520	927	927	927	927	0
416	20250212	135600	11002520	927	927	927	927	0
417	20250212	135500	11002520	927	927	927	927	0
418	20250212	135400	11002520	927	927	927	927	0
419	20250212	135300	11002520	927	927	927	927	0
420	20250212	135200	11002520	927	927	927	927	0
421	20250212	135100	11002520	927	927	927	927	0
422	20250212	135000	11002520	927	927	927	927	0
423	20250212	134900	11002520	927	927	927	927	0
424	20250212	134800	11002520	927	927	927	927	0
425	20250212	134700	11002520	927	927	927	927	0
426	20250212	134600	11002520	927	927	927	927	0
427	20250212	134500	11002520	927	927	927	927	110
428	20250212	134400	10900550	927	927	927	927	0
429	20250212	134300	10900550	927	927	927	927	0
430	20250212	134200	10900550	927	927	927	927	0
431	20250212	134100	10900550	927	927	927	927	0
432	20250212	134000	10900550	927	927	927	927	0
433	20250212	133900	10900550	927	927	927	927	0
434	20250212	133800	10900550	927	927	927	927	0
435	20250212	133700	10900550	927	927	927	927	0
436	20250212	133600	10900550	927	927	927	927	0
437	20250212	133500	10900550	927	927	927	927	0
438	20250212	133400	10900550	927	927	927	927	0
439	20250212	133300	10900550	927	927	927	927	0
440	20250212	133200	10900550	927	927	927	927	0
441	20250212	133100	10900550	927	927	927	927	65
442	20250212	133000	10840295	927	927	927	927	0
443	20250212	132900	10840295	927	927	927	927	2077
444	20250212	132800	8914916	927	927	927	927	0
445	20250212	132700	8914916	927	927	927	927	0
446	20250212	132600	8914916	927	927	927	927	0
447	20250212	132500	8914916	927	927	927	927	0
448	20250212	132400	8914916	927	927	927	927	0
449	20250212	132300	8914916	927	927	927	927	0
450	20250212	132200	8914916	927	927	927	927	0
451	20250212	132100	8914916	927	927	927	927	0
452	20250212	132000	8914916	927	927	927	927	0
453	20250212	131900	8914916	927	927	927	927	0
454	20250212	131800	8914916	927	927	927	927	0
455	20250212	131700	8914916	927	927	927	927	0
456	20250212	131600	8914916	927	927	927	927	0
457	20250212	131500	8914916	927	927	927	927	0
458	20250212	131400	8914916	927	927	927	927	0
459	20250212	131300	8914916	927	927	927	927	0
460	20250212	131200	8914916	927	927	927	927	0
461	20250212	131100	8914916	927	927	927	927	0
462	20250212	131000	8914916	927	927	927	927	0
463	20250212	130900	8914916	927	927	927	927	0
464	20250212	130800	8914916	927	927	927	927	0
465	20250212	130700	8914916	927	927	927	927	0
466	20250212	130600	8914916	927	927	927	927	0
467	20250212	130500	8914916	927	927	927	927	0
468	20250212	130400	8914916	927	927	927	927	0
469	20250212	130300	8914916	927	927	927	927	0
470	20250212	130200	8914916	927	927	927	927	0
471	20250212	130100	8914916	927	927	927	927	0
472	20250212	130000	8914916	927	927	927	927	0
473	20250212	125900	8914916	927	927	927	927	0
474	20250212	125800	8914916	927	927	927	927	0
475	20250212	125700	8914916	927	927	927	927	0
476	20250212	125600	8914916	927	927	927	927	0
477	20250212	125500	8914916	927	927	927	927	0
478	20250212	125400	8914916	927	927	927	927	0
479	20250212	125300	8914916	927	927	927	927	0
480	20250212	125200	8914916	927	927	927	927	0
481	20250212	125100	8914916	927	927	927	927	0
482	20250212	125000	8914916	927	927	927	927	0
483	20250212	124900	8914916	927	927	927	927	0
484	20250212	124800	8914916	927	927	927	927	0
485	20250212	124700	8914916	927	927	927	927	0
486	20250212	124600	8914916	927	927	927	927	0
487	20250212	124500	8914916	927	927	927	927	0
488	20250212	124400	8914916	927	927	927	927	0
489	20250212	124300	8914916	927	927	927	927	0
490	20250212	124200	8914916	927	927	927	927	0
491	20250212	124100	8914916	927	927	927	927	1
492	20250212	124000	8913989	922	922	922	922	0
493	20250212	123900	8913989	922	922	922	922	0
494	20250212	123800	8913989	922	922	922	922	14
495	20250212	123700	8901081	922	922	922	922	463
496	20250212	123600	8474195	927	927	927	927	0
497	20250212	123500	8474195	927	927	927	927	0
498	20250212	123400	8474195	927	927	927	927	0
499	20250212	123300	8474195	927	927	927	927	1
500	20250212	123200	8473268	922	922	922	922	0
501	20250212	123100	8473268	922	922	922	922	15
502	20250212	123000	8459438	927	927	927	927	0
503	20250212	122900	8459438	927	927	927	927	0
504	20250212	122800	8459438	927	927	927	927	0
505	20250212	122700	8459438	927	927	927	927	0
506	20250212	122600	8459438	927	927	927	927	0
507	20250212	122500	8459438	927	927	927	927	0
508	20250212	122400	8459438	927	927	927	927	0
509	20250212	122300	8459438	927	927	927	927	0
510	20250212	122200	8459438	927	927	927	927	0
511	20250212	122100	8459438	927	927	927	927	0
512	20250212	122000	8459438	927	927	927	927	0
513	20250212	121900	8459438	927	927	927	927	0
514	20250212	121800	8459438	927	927	927	927	0
515	20250212	121700	8459438	927	927	927	927	0
516	20250212	121600	8459438	927	927	927	927	0
517	20250212	121500	8459438	927	927	927	927	0
518	20250212	121400	8459438	927	927	927	927	0
519	20250212	121300	8459438	927	927	927	927	0
520	20250212	121200	8459438	927	927	927	927	0
521	20250212	121100	8459438	927	927	927	927	0
522	20250212	121000	8459438	927	927	927	927	0
523	20250212	120900	8459438	927	927	927	927	0
524	20250212	120800	8459438	927	927	927	927	0
525	20250212	120700	8459438	927	927	927	927	0
526	20250212	120600	8459438	927	927	927	927	0
527	20250212	120500	8459438	927	927	927	927	0
528	20250212	120400	8459438	927	927	927	927	2
529	20250212	120300	8457584	921	921	921	921	0
530	20250212	120200	8457584	921	921	921	921	0
531	20250212	120100	8457584	921	927	927	921	2
532	20250212	120000	8455736	929	929	929	929	0
533	20250212	115900	8455736	929	929	929	929	0
534	20250212	115800	8455736	929	929	929	929	0
535	20250212	115700	8455736	929	929	929	929	0
536	20250212	115600	8455736	929	929	929	929	0
537	20250212	115500	8455736	929	929	929	929	0
538	20250212	115400	8455736	929	929	929	929	0
539	20250212	115300	8455736	929	929	929	929	0
540	20250212	115200	8455736	929	929	929	929	0
541	20250212	115100	8455736	929	929	929	929	0
542	20250212	115000	8455736	929	929	929	929	0
543	20250212	114900	8455736	929	929	929	929	0
544	20250212	114800	8455736	929	929	929	929	0
545	20250212	114700	8455736	929	929	929	929	0
546	20250212	114600	8455736	929	929	929	929	0
547	20250212	114500	8455736	929	929	929	929	0
548	20250212	114400	8455736	929	929	929	929	0
549	20250212	114300	8455736	929	929	929	929	0
550	20250212	114200	8455736	929	929	929	929	0
551	20250212	114100	8455736	929	929	929	929	0
552	20250212	114000	8455736	929	929	929	929	0
553	20250212	113900	8455736	929	929	929	929	100
554	20250212	113800	8362836	929	929	929	929	0
555	20250212	113700	8362836	929	929	929	929	1
556	20250212	113600	8361907	920	920	920	920	0
557	20250212	113500	8361907	920	920	920	920	0
558	20250212	113400	8361907	920	920	920	920	0
559	20250212	113300	8361907	920	920	920	920	0
560	20250212	113200	8361907	920	920	920	920	0
561	20250212	113100	8361907	920	920	920	920	0
562	20250212	113000	8361907	920	920	920	920	0
563	20250212	112900	8361907	920	920	920	920	0
564	20250212	112800	8361907	920	920	920	920	0
565	20250212	112700	8361907	920	920	920	920	0
566	20250212	112600	8361907	920	920	920	920	0
567	20250212	112500	8361907	920	920	920	920	0
568	20250212	112400	8361907	920	920	920	920	0
569	20250212	112300	8361907	920	929	929	920	2
570	20250212	112200	8360058	929	929	929	929	0
571	20250212	112100	8360058	929	929	929	929	0
572	20250212	112000	8360058	929	929	929	929	0
573	20250212	111900	8360058	929	929	929	929	0
574	20250212	111800	8360058	929	929	929	929	0
575	20250212	111700	8360058	929	929	929	929	0
576	20250212	111600	8360058	929	929	929	929	0
577	20250212	111500	8360058	929	929	929	929	0
578	20250212	111400	8360058	929	929	929	929	0
579	20250212	111300	8360058	929	929	929	929	0
580	20250212	111200	8360058	929	929	929	929	0
581	20250212	111100	8360058	929	929	929	929	0
582	20250212	111000	8360058	929	929	929	929	0
583	20250212	110900	8360058	929	929	929	929	0
584	20250212	110800	8360058	929	929	929	929	0
585	20250212	110700	8360058	929	929	929	929	0
586	20250212	110600	8360058	929	929	929	929	0
587	20250212	110500	8360058	929	929	929	929	0
588	20250212	110400	8360058	929	929	929	929	0
589	20250212	110300	8360058	929	929	929	929	0
590	20250212	110200	8360058	929	929	929	929	0
591	20250212	110100	8360058	929	929	929	929	0
592	20250212	110000	8360058	929	929	929	929	1
593	20250212	105900	8359129	920	920	920	920	1500
594	20250212	105800	6979129	929	929	929	929	0
595	20250212	105700	6979129	929	929	929	929	0
596	20250212	105600	6979129	929	929	929	929	100
597	20250212	105500	6886229	929	929	929	929	0
598	20250212	105400	6886229	929	929	929	929	0
599	20250212	105300	6886229	929	929	929	929	0
600	20250212	105200	6886229	929	929	929	929	0
601	20250212	105100	6886229	929	929	929	929	0
602	20250212	105000	6886229	929	929	929	929	0
603	20250212	104900	6886229	929	929	929	929	0
604	20250212	104800	6886229	929	929	929	929	0
605	20250212	104700	6886229	929	929	929	929	0
606	20250212	104600	6886229	929	929	929	929	0
607	20250212	104500	6886229	929	929	929	929	0
608	20250212	104400	6886229	929	929	929	929	0
609	20250212	104300	6886229	929	929	929	929	0
610	20250212	104200	6886229	929	929	929	929	0
611	20250212	104100	6886229	929	929	929	929	0
612	20250212	104000	6886229	929	929	929	929	0
613	20250212	103900	6886229	929	929	929	929	1
614	20250212	103800	6885300	920	920	920	920	1
615	20250212	103700	6884380	929	929	929	929	0
616	20250212	103600	6884380	929	929	929	929	0
617	20250212	103500	6884380	929	929	929	929	0
618	20250212	103400	6884380	929	929	929	929	0
619	20250212	103300	6884380	929	929	929	929	0
620	20250212	103200	6884380	929	929	929	929	0
621	20250212	103100	6884380	929	929	929	929	0
622	20250212	103000	6884380	929	929	929	929	0
623	20250212	102900	6884380	929	929	929	929	0
624	20250212	102800	6884380	929	929	929	929	0
625	20250212	102700	6884380	929	929	929	929	0
626	20250212	102600	6884380	929	929	929	929	0
627	20250212	102500	6884380	929	929	929	929	0
628	20250212	102400	6884380	929	929	929	929	0
629	20250212	102300	6884380	929	929	929	929	0
630	20250212	102200	6884380	929	929	929	929	0
631	20250212	102100	6884380	929	929	929	929	0
632	20250212	102000	6884380	929	929	929	929	0
633	20250212	101900	6884380	929	929	929	929	0
634	20250212	101800	6884380	929	929	929	929	533
635	20250212	101700	6389223	929	929	929	929	0
636	20250212	101600	6389223	929	929	929	929	0
637	20250212	101500	6389223	929	929	929	929	200
638	20250212	101400	6203423	929	929	929	929	0
639	20250212	101300	6203423	929	929	929	929	0
640	20250212	101200	6203423	929	929	929	929	0
641	20250212	101100	6203423	929	929	929	929	0
642	20250212	101000	6203423	929	929	929	929	0
643	20250212	100900	6203423	929	929	929	929	0
644	20250212	100800	6203423	929	929	929	929	0
645	20250212	100700	6203423	929	929	929	929	0
646	20250212	100600	6203423	929	929	929	929	0
647	20250212	100500	6203423	929	929	929	929	0
648	20250212	100400	6203423	929	929	929	929	0
649	20250212	100300	6203423	929	929	929	929	0
650	20250212	100200	6203423	929	929	929	929	0
651	20250212	100100	6203423	929	929	929	929	0
652	20250212	100000	6203423	929	929	929	929	0
653	20250212	095900	6203423	929	929	929	929	0
654	20250212	095800	6203423	929	929	929	929	0
655	20250212	095700	6203423	929	929	929	929	0
656	20250212	095600	6203423	929	929	929	929	0
657	20250212	095500	6203423	929	929	929	929	0
658	20250212	095400	6203423	929	929	929	929	0
659	20250212	095300	6203423	929	929	929	929	0
660	20250212	095200	6203423	929	929	929	929	0
661	20250212	095100	6203423	929	929	929	929	0
662	20250212	095000	6203423	929	929	929	929	0
663	20250212	094900	6203423	929	929	929	929	0
664	20250212	094800	6203423	929	929	929	929	0
665	20250212	094700	6203423	929	929	929	929	0
666	20250212	094600	6203423	929	929	929	929	0
667	20250212	094500	6203423	929	929	929	929	10
668	20250212	094400	6194133	929	929	929	929	5
669	20250212	094300	6189488	929	929	929	929	0
670	20250212	094200	6189488	929	929	929	929	0
671	20250212	094100	6189488	929	929	929	929	0
672	20250212	094000	6189488	929	929	929	929	0
673	20250212	093900	6189488	929	929	929	929	0
674	20250212	093800	6189488	929	929	929	929	0
675	20250212	093700	6189488	929	929	929	929	0
676	20250212	093600	6189488	929	929	929	929	2
677	20250212	093500	6187630	931	931	931	931	0
678	20250212	093400	6187630	931	931	931	931	0
679	20250212	093300	6187630	931	931	931	931	0
680	20250212	093200	6187630	931	931	931	931	0
681	20250212	093100	6187630	931	931	931	931	0
682	20250212	093000	6187630	931	931	931	931	0
683	20250212	092900	6187630	931	931	931	931	0
684	20250212	092800	6187630	931	931	931	931	0
685	20250212	092700	6187630	931	931	931	931	0
686	20250212	092600	6187630	931	931	931	931	0
687	20250212	092500	6187630	931	931	931	931	0
688	20250212	092400	6187630	931	917	931	917	167
689	20250212	092300	6032993	917	931	931	917	2
690	20250212	092200	6031145	931	931	931	931	0
691	20250212	092100	6031145	931	931	931	931	0
692	20250212	092000	6031145	931	931	931	931	0
693	20250212	091900	6031145	931	931	931	931	0
694	20250212	091800	6031145	931	931	931	931	0
695	20250212	091700	6031145	931	931	931	931	0
696	20250212	091600	6031145	931	931	931	931	0
697	20250212	091500	6031145	931	931	931	931	0
698	20250212	091400	6031145	931	931	931	931	0
699	20250212	091300	6031145	931	931	931	931	0
700	20250212	091200	6031145	931	931	931	931	20
701	20250212	091100	6012525	931	931	931	931	0
702	20250212	091000	6012525	931	931	931	931	68
703	20250212	090900	5949217	915	915	915	915	0
704	20250212	090800	5949217	915	918	918	915	40
705	20250212	090700	5912523	936	936	936	936	0
706	20250212	090600	5912523	936	936	936	936	1
707	20250212	090500	5911587	922	922	922	922	0
708	20250212	090400	5911587	922	922	922	922	0
709	20250212	090300	5911587	922	922	922	922	0
710	20250212	090200	5911587	922	922	922	922	0
711	20250212	090100	5911587	922	937	937	922	2428
712	20250212	090000	3672926	931	938	938	931	2220