KissMeData/089230/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	200200	21744254	906	906	906	906	557
3	20250212	200100	21744254	906	906	906	906	0
4	20250212	200000	21744254	906	906	906	906	0
5	20250212	195900	21744254	906	906	906	906	0
6	20250212	195800	21744254	906	906	906	906	0
7	20250212	195700	21744254	906	906	906	906	0
8	20250212	195600	21744254	906	906	906	906	0
9	20250212	195500	21744254	906	906	906	906	0
10	20250212	195400	21744254	906	906	906	906	0
11	20250212	195300	21744254	906	906	906	906	0
12	20250212	195200	21744254	906	906	906	906	0
13	20250212	195100	21744254	906	906	906	906	0
14	20250212	195000	21744254	906	906	906	906	0
15	20250212	194900	21744254	906	906	906	906	0
16	20250212	194800	21744254	906	906	906	906	0
17	20250212	194700	21744254	906	906	906	906	0
18	20250212	194600	21744254	906	906	906	906	0
19	20250212	194500	21744254	906	906	906	906	0
20	20250212	194400	21744254	906	906	906	906	0
21	20250212	194300	21744254	906	906	906	906	0
22	20250212	194200	21744254	906	906	906	906	0
23	20250212	194100	21744254	906	906	906	906	0
24	20250212	194000	21744254	906	906	906	906	0
25	20250212	193900	21744254	906	906	906	906	0
26	20250212	193800	21744254	906	906	906	906	0
27	20250212	193700	21744254	906	906	906	906	0
28	20250212	193600	21744254	906	906	906	906	0
29	20250212	193500	21744254	906	906	906	906	0
30	20250212	193400	21744254	906	906	906	906	0
31	20250212	193300	21744254	906	906	906	906	0
32	20250212	193200	21744254	906	906	906	906	557
33	20250212	193100	21744254	906	906	906	906	0
34	20250212	193000	21744254	906	906	906	906	0
35	20250212	192900	21744254	906	906	906	906	0
36	20250212	192800	21744254	906	906	906	906	0
37	20250212	192700	21744254	906	906	906	906	0
38	20250212	192600	21744254	906	906	906	906	0
39	20250212	192500	21744254	906	906	906	906	0
40	20250212	192400	21744254	906	906	906	906	0
41	20250212	192300	21744254	906	906	906	906	0
42	20250212	192200	21744254	906	906	906	906	0
43	20250212	192100	21744254	906	906	906	906	0
44	20250212	192000	21744254	906	906	906	906	0
45	20250212	191900	21744254	906	906	906	906	0
46	20250212	191800	21744254	906	906	906	906	0
47	20250212	191700	21744254	906	906	906	906	0
48	20250212	191600	21744254	906	906	906	906	0
49	20250212	191500	21744254	906	906	906	906	0
50	20250212	191400	21744254	906	906	906	906	0
51	20250212	191300	21744254	906	906	906	906	0
52	20250212	191200	21744254	906	906	906	906	0
53	20250212	191100	21744254	906	906	906	906	0
54	20250212	191000	21744254	906	906	906	906	0
55	20250212	190900	21744254	906	906	906	906	0
56	20250212	190800	21744254	906	906	906	906	0
57	20250212	190700	21744254	906	906	906	906	0
58	20250212	190600	21744254	906	906	906	906	0
59	20250212	190500	21744254	906	906	906	906	0
60	20250212	190400	21744254	906	906	906	906	0
61	20250212	190300	21744254	906	906	906	906	0
62	20250212	190200	21744254	906	906	906	906	557
63	20250212	190100	21744254	906	906	906	906	0
64	20250212	190000	21744254	906	906	906	906	0
65	20250212	185900	21744254	906	906	906	906	0
66	20250212	185800	21744254	906	906	906	906	0
67	20250212	185700	21744254	906	906	906	906	0
68	20250212	185600	21744254	906	906	906	906	0
69	20250212	185500	21744254	906	906	906	906	0
70	20250212	185400	21744254	906	906	906	906	0
71	20250212	185300	21744254	906	906	906	906	0
72	20250212	185200	21744254	906	906	906	906	0
73	20250212	185100	21744254	906	906	906	906	0
74	20250212	185000	21744254	906	906	906	906	0
75	20250212	184900	21744254	906	906	906	906	0
76	20250212	184800	21744254	906	906	906	906	0
77	20250212	184700	21744254	906	906	906	906	0
78	20250212	184600	21744254	906	906	906	906	0
79	20250212	184500	21744254	906	906	906	906	0
80	20250212	184400	21744254	906	906	906	906	0
81	20250212	184300	21744254	906	906	906	906	0
82	20250212	184200	21744254	906	906	906	906	0
83	20250212	184100	21744254	906	906	906	906	0
84	20250212	184000	21744254	906	906	906	906	0
85	20250212	183900	21744254	906	906	906	906	0
86	20250212	183800	21744254	906	906	906	906	0
87	20250212	183700	21744254	906	906	906	906	0
88	20250212	183600	21744254	906	906	906	906	0
89	20250212	183500	21744254	906	906	906	906	0
90	20250212	183400	21744254	906	906	906	906	0
91	20250212	183300	21744254	906	906	906	906	0
92	20250212	183200	21744254	906	906	906	906	557
93	20250212	183100	21744254	906	906	906	906	0
94	20250212	183000	21744254	906	906	906	906	0
95	20250212	182900	21744254	906	906	906	906	0
96	20250212	182800	21744254	906	906	906	906	0
97	20250212	182700	21744254	906	906	906	906	0
98	20250212	182600	21744254	906	906	906	906	0
99	20250212	182500	21744254	906	906	906	906	0
100	20250212	182400	21744254	906	906	906	906	0
101	20250212	182300	21744254	906	906	906	906	0
102	20250212	182200	21744254	906	906	906	906	0
103	20250212	182100	21744254	906	906	906	906	0
104	20250212	182000	21744254	906	906	906	906	0
105	20250212	181900	21744254	906	906	906	906	0
106	20250212	181800	21744254	906	906	906	906	0
107	20250212	181700	21744254	906	906	906	906	0
108	20250212	181600	21744254	906	906	906	906	0
109	20250212	181500	21744254	906	906	906	906	0
110	20250212	181400	21744254	906	906	906	906	0
111	20250212	181300	21744254	906	906	906	906	0
112	20250212	181200	21744254	906	906	906	906	0
113	20250212	181100	21744254	906	906	906	906	0
114	20250212	181000	21744254	906	906	906	906	0
115	20250212	180900	21744254	906	906	906	906	0
116	20250212	180800	21744254	906	906	906	906	0
117	20250212	180700	21744254	906	906	906	906	0
118	20250212	180600	21744254	906	906	906	906	0
119	20250212	180500	21744254	906	906	906	906	0
120	20250212	180400	21744254	906	906	906	906	0
121	20250212	180300	21744254	906	906	906	906	0
122	20250212	180200	21744254	906	906	906	906	557
123	20250212	180100	21744254	906	906	906	906	0
124	20250212	180000	21744254	906	906	906	906	0
125	20250212	175900	21744254	906	906	906	906	0
126	20250212	175800	21744254	906	906	906	906	0
127	20250212	175700	21744254	906	906	906	906	0
128	20250212	175600	21744254	906	906	906	906	0
129	20250212	175500	21744254	906	906	906	906	0
130	20250212	175400	21744254	906	906	906	906	0
131	20250212	175300	21744254	906	906	906	906	0
132	20250212	175200	21744254	906	906	906	906	0
133	20250212	175100	21744254	906	906	906	906	0
134	20250212	175000	21744254	906	906	906	906	0
135	20250212	174900	21744254	906	906	906	906	0
136	20250212	174800	21744254	906	906	906	906	0
137	20250212	174700	21744254	906	906	906	906	0
138	20250212	174600	21744254	906	906	906	906	0
139	20250212	174500	21744254	906	906	906	906	0
140	20250212	174400	21744254	906	906	906	906	0
141	20250212	174300	21744254	906	906	906	906	0
142	20250212	174200	21744254	906	906	906	906	0
143	20250212	174100	21744254	906	906	906	906	0
144	20250212	174000	21744254	906	906	906	906	0
145	20250212	173900	21744254	906	906	906	906	0
146	20250212	173800	21744254	906	906	906	906	0
147	20250212	173700	21744254	906	906	906	906	0
148	20250212	173600	21744254	906	906	906	906	0
149	20250212	173500	21744254	906	906	906	906	0
150	20250212	173400	21744254	906	906	906	906	0
151	20250212	173300	21744254	906	906	906	906	0
152	20250212	173200	21744254	906	906	906	906	557
153	20250212	173100	21744254	906	906	906	906	0
154	20250212	173000	21744254	906	906	906	906	0
155	20250212	172900	21744254	906	906	906	906	0
156	20250212	172800	21744254	906	906	906	906	0
157	20250212	172700	21744254	906	906	906	906	0
158	20250212	172600	21744254	906	906	906	906	0
159	20250212	172500	21744254	906	906	906	906	0
160	20250212	172400	21744254	906	906	906	906	0
161	20250212	172300	21744254	906	906	906	906	0
162	20250212	172200	21744254	906	906	906	906	0
163	20250212	172100	21744254	906	906	906	906	0
164	20250212	172000	21744254	906	906	906	906	0
165	20250212	171900	21744254	906	906	906	906	0
166	20250212	171800	21744254	906	906	906	906	0
167	20250212	171700	21744254	906	906	906	906	0
168	20250212	171600	21744254	906	906	906	906	0
169	20250212	171500	21744254	906	906	906	906	0
170	20250212	171400	21744254	906	906	906	906	0
171	20250212	171300	21744254	906	906	906	906	0
172	20250212	171200	21744254	906	906	906	906	0
173	20250212	171100	21744254	906	906	906	906	0
174	20250212	171000	21744254	906	906	906	906	0
175	20250212	170900	21744254	906	906	906	906	0
176	20250212	170800	21744254	906	906	906	906	0
177	20250212	170700	21744254	906	906	906	906	0
178	20250212	170600	21744254	906	906	906	906	0
179	20250212	170500	21744254	906	906	906	906	0
180	20250212	170400	21744254	906	906	906	906	0
181	20250212	170300	21744254	906	906	906	906	0
182	20250212	170200	21744254	906	906	906	906	557
183	20250212	170100	21744254	906	906	906	906	0
184	20250212	170000	21744254	906	906	906	906	0
185	20250212	165900	21744254	906	906	906	906	0
186	20250212	165800	21744254	906	906	906	906	0
187	20250212	165700	21744254	906	906	906	906	0
188	20250212	165600	21744254	906	906	906	906	0
189	20250212	165500	21744254	906	906	906	906	0
190	20250212	165400	21744254	906	906	906	906	0
191	20250212	165300	21744254	906	906	906	906	0
192	20250212	165200	21744254	906	906	906	906	0
193	20250212	165100	21744254	906	906	906	906	0
194	20250212	165000	21744254	906	906	906	906	0
195	20250212	164900	21744254	906	906	906	906	0
196	20250212	164800	21744254	906	906	906	906	0
197	20250212	164700	21744254	906	906	906	906	0
198	20250212	164600	21744254	906	906	906	906	0
199	20250212	164500	21744254	906	906	906	906	0
200	20250212	164400	21744254	906	906	906	906	0
201	20250212	164300	21744254	906	906	906	906	0
202	20250212	164200	21744254	906	906	906	906	0
203	20250212	164100	21744254	906	906	906	906	0
204	20250212	164000	21744254	906	906	906	906	0
205	20250212	163900	21744254	906	906	906	906	0
206	20250212	163800	21744254	906	906	906	906	0
207	20250212	163700	21744254	906	906	906	906	0
208	20250212	163600	21744254	906	906	906	906	0
209	20250212	163500	21744254	906	906	906	906	0
210	20250212	163400	21744254	906	906	906	906	0
211	20250212	163300	21744254	906	906	906	906	0
212	20250212	163200	21744254	906	906	906	906	557
213	20250212	163100	21744254	906	906	906	906	0
214	20250212	163000	21744254	906	906	906	906	0
215	20250212	162900	21744254	906	906	906	906	0
216	20250212	162800	21744254	906	906	906	906	0
217	20250212	162700	21744254	906	906	906	906	0
218	20250212	162600	21744254	906	906	906	906	0
219	20250212	162500	21744254	906	906	906	906	0
220	20250212	162400	21744254	906	906	906	906	0
221	20250212	162300	21744254	906	906	906	906	0
222	20250212	162200	21744254	906	906	906	906	0
223	20250212	162100	21744254	906	906	906	906	0
224	20250212	162000	21744254	906	906	906	906	0
225	20250212	161900	21744254	906	906	906	906	0
226	20250212	161800	21744254	906	906	906	906	0
227	20250212	161700	21744254	906	906	906	906	0
228	20250212	161600	21744254	906	906	906	906	0
229	20250212	161500	21744254	906	906	906	906	0
230	20250212	161400	21744254	906	906	906	906	0
231	20250212	161300	21744254	906	906	906	906	0
232	20250212	161200	21744254	906	906	906	906	0
233	20250212	161100	21744254	906	906	906	906	0
234	20250212	161000	21744254	906	906	906	906	0
235	20250212	160900	21744254	906	906	906	906	0
236	20250212	160800	21744254	906	906	906	906	0
237	20250212	160700	21744254	906	906	906	906	0
238	20250212	160600	21744254	906	906	906	906	0
239	20250212	160500	21744254	906	906	906	906	0
240	20250212	160400	21744254	906	906	906	906	0
241	20250212	160300	21744254	906	906	906	906	0
242	20250212	160200	21744254	906	906	906	906	557
243	20250212	160100	21744254	906	906	906	906	0
244	20250212	160000	21744254	906	906	906	906	0
245	20250212	155900	21744254	906	906	906	906	0
246	20250212	155800	21744254	906	906	906	906	0
247	20250212	155700	21744254	906	906	906	906	0
248	20250212	155600	21744254	906	906	906	906	0
249	20250212	155500	21744254	906	906	906	906	0
250	20250212	155400	21744254	906	906	906	906	0
251	20250212	155300	21744254	906	906	906	906	0
252	20250212	155200	21744254	906	906	906	906	0
253	20250212	155100	21744254	906	906	906	906	0
254	20250212	155000	21744254	906	906	906	906	0
255	20250212	154900	21744254	906	906	906	906	0
256	20250212	154800	21744254	906	906	906	906	0
257	20250212	154700	21744254	906	906	906	906	0
258	20250212	154600	21744254	906	906	906	906	0
259	20250212	154500	21744254	906	906	906	906	0
260	20250212	154400	21744254	906	906	906	906	0
261	20250212	154300	21744254	906	906	906	906	0
262	20250212	154200	21744254	906	906	906	906	0
263	20250212	154100	21744254	906	906	906	906	0
264	20250212	154000	21744254	906	906	906	906	0
265	20250212	153900	21744254	906	906	906	906	0
266	20250212	153800	21744254	906	906	906	906	0
267	20250212	153700	21744254	906	906	906	906	0
268	20250212	153600	21744254	906	906	906	906	0
269	20250212	153500	21744254	906	906	906	906	0
270	20250212	153400	21744254	906	906	906	906	0
271	20250212	153300	21744254	906	906	906	906	0
272	20250212	153200	21744254	906	906	906	906	557
273	20250212	153100	21744254	906	906	906	906	0
274	20250212	153000	21744254	906	906	906	906	557
275	20250212	152900	21239612	908	908	908	908	0
276	20250212	152800	21239612	908	908	908	908	0
277	20250212	152700	21239612	908	908	908	908	0
278	20250212	152600	21239612	908	908	908	908	0
279	20250212	152500	21239612	908	908	908	908	0
280	20250212	152400	21239612	908	908	908	908	0
281	20250212	152300	21239612	908	908	908	908	0
282	20250212	152200	21239612	908	908	908	908	0
283	20250212	152100	21239612	908	908	908	908	0
284	20250212	152000	21239612	908	908	908	908	0
285	20250212	151900	21239612	908	908	908	908	0
286	20250212	151800	21239612	908	908	908	908	0
287	20250212	151700	21239612	908	903	908	903	162
288	20250212	151600	21092871	902	902	902	902	164
289	20250212	151500	20944943	902	902	902	902	41
290	20250212	151400	20907961	902	902	902	902	0
291	20250212	151300	20907961	902	902	902	902	0
292	20250212	151200	20907961	902	902	902	902	0
293	20250212	151100	20907961	902	902	902	902	0
294	20250212	151000	20907961	902	902	902	902	2
295	20250212	150900	20906157	902	902	902	902	3
296	20250212	150800	20903451	901	901	901	901	1
297	20250212	150700	20902550	902	902	902	902	0
298	20250212	150600	20902550	902	902	902	902	0
299	20250212	150500	20902550	902	902	902	902	0
300	20250212	150400	20902550	902	902	902	902	0
301	20250212	150300	20902550	902	902	902	902	0
302	20250212	150200	20902550	902	902	902	902	0
303	20250212	150100	20902550	902	902	902	902	0
304	20250212	150000	20902550	902	902	902	902	0
305	20250212	145900	20902550	902	902	902	902	0
306	20250212	145800	20902550	902	902	902	902	0
307	20250212	145700	20902550	902	902	902	902	0
308	20250212	145600	20902550	902	902	902	902	0
309	20250212	145500	20902550	902	902	902	902	0
310	20250212	145400	20902550	902	902	902	902	0
311	20250212	145300	20902550	902	902	902	902	0
312	20250212	145200	20902550	902	902	902	902	0
313	20250212	145100	20902550	902	902	902	902	0
314	20250212	145000	20902550	902	902	902	902	0
315	20250212	144900	20902550	902	902	902	902	1
316	20250212	144800	20901648	897	897	897	897	0
317	20250212	144700	20901648	897	897	897	897	0
318	20250212	144600	20901648	897	897	897	897	0
319	20250212	144500	20901648	897	897	897	897	0
320	20250212	144400	20901648	897	897	897	897	0
321	20250212	144300	20901648	897	899	899	897	398
322	20250212	144200	20544582	900	900	900	900	0
323	20250212	144100	20544582	900	900	900	900	177
324	20250212	144000	20385282	900	899	900	899	2
325	20250212	143900	20383483	898	900	900	898	2895
326	20250212	143800	17779259	904	904	904	904	0
327	20250212	143700	17779259	904	904	904	904	0
328	20250212	143600	17779259	904	904	904	904	0
329	20250212	143500	17779259	904	904	904	904	0
330	20250212	143400	17779259	904	904	904	904	0
331	20250212	143300	17779259	904	904	904	904	0
332	20250212	143200	17779259	904	904	904	904	0
333	20250212	143100	17779259	904	904	904	904	0
334	20250212	143000	17779259	904	904	904	904	0
335	20250212	142900	17779259	904	904	904	904	0
336	20250212	142800	17779259	904	904	904	904	1
337	20250212	142700	17778355	902	902	902	902	0
338	20250212	142600	17778355	902	902	902	902	2000
339	20250212	142500	15974355	902	902	902	902	0
340	20250212	142400	15974355	902	902	902	902	0
341	20250212	142300	15974355	902	902	902	902	0
342	20250212	142200	15974355	902	902	902	902	0
343	20250212	142100	15974355	902	902	902	902	0
344	20250212	142000	15974355	902	902	902	902	0
345	20250212	141900	15974355	902	902	902	902	0
346	20250212	141800	15974355	902	902	902	902	0
347	20250212	141700	15974355	902	902	902	902	0
348	20250212	141600	15974355	902	902	902	902	1
349	20250212	141500	15973453	900	900	900	900	0
350	20250212	141400	15973453	900	900	900	900	0
351	20250212	141300	15973453	900	900	900	900	0
352	20250212	141200	15973453	900	900	900	900	458
353	20250212	141100	15561253	906	906	906	906	0
354	20250212	141000	15561253	906	906	906	906	0
355	20250212	140900	15561253	906	906	906	906	0
356	20250212	140800	15561253	906	906	906	906	0
357	20250212	140700	15561253	906	906	906	906	0
358	20250212	140600	15561253	906	906	906	906	0
359	20250212	140500	15561253	906	906	906	906	0
360	20250212	140400	15561253	906	906	906	906	0
361	20250212	140300	15561253	906	906	906	906	0
362	20250212	140200	15561253	906	906	906	906	0
363	20250212	140100	15561253	906	906	906	906	0
364	20250212	140000	15561253	906	906	906	906	0
365	20250212	135900	15561253	906	906	906	906	0
366	20250212	135800	15561253	906	906	906	906	0
367	20250212	135700	15561253	906	906	906	906	0
368	20250212	135600	15561253	906	906	906	906	0
369	20250212	135500	15561253	906	906	906	906	0
370	20250212	135400	15561253	906	906	906	906	0
371	20250212	135300	15561253	906	906	906	906	0
372	20250212	135200	15561253	906	906	906	906	0
373	20250212	135100	15561253	906	906	906	906	0
374	20250212	135000	15561253	906	906	906	906	0
375	20250212	134900	15561253	906	906	906	906	0
376	20250212	134800	15561253	906	906	906	906	0
377	20250212	134700	15561253	906	906	906	906	47
378	20250212	134600	15518671	907	907	907	907	0
379	20250212	134500	15518671	907	903	907	900	1046
380	20250212	134400	14576438	908	908	908	908	0
381	20250212	134300	14576438	908	908	908	908	0
382	20250212	134200	14576438	908	908	908	908	0
383	20250212	134100	14576438	908	908	908	908	0
384	20250212	134000	14576438	908	908	908	908	0
385	20250212	133900	14576438	908	908	908	908	0
386	20250212	133800	14576438	908	908	908	908	0
387	20250212	133700	14576438	908	908	908	908	0
388	20250212	133600	14576438	908	908	908	908	0
389	20250212	133500	14576438	908	908	908	908	0
390	20250212	133400	14576438	908	908	908	908	0
391	20250212	133300	14576438	908	908	908	908	2
392	20250212	133200	14574622	908	908	908	908	0
393	20250212	133100	14574622	908	908	908	908	0
394	20250212	133000	14574622	908	908	908	908	120
395	20250212	132900	14465662	908	908	908	908	1
396	20250212	132800	14464754	908	908	908	908	0
397	20250212	132700	14464754	908	908	908	908	2
398	20250212	132600	14462938	908	908	908	908	0
399	20250212	132500	14462938	908	908	908	908	0
400	20250212	132400	14462938	908	908	908	908	0
401	20250212	132300	14462938	908	908	908	908	0
402	20250212	132200	14462938	908	908	908	908	5
403	20250212	132100	14458398	908	908	908	908	0
404	20250212	132000	14458398	908	908	908	908	0
405	20250212	131900	14458398	908	908	908	908	0
406	20250212	131800	14458398	908	908	908	908	0
407	20250212	131700	14458398	908	908	908	908	0
408	20250212	131600	14458398	908	908	908	908	0
409	20250212	131500	14458398	908	908	908	908	4
410	20250212	131400	14454766	908	908	908	908	0
411	20250212	131300	14454766	908	908	908	908	1
412	20250212	131200	14453858	903	909	909	903	282
413	20250212	131100	14198012	910	910	910	910	0
414	20250212	131000	14198012	910	910	910	910	0
415	20250212	130900	14198012	910	910	910	910	0
416	20250212	130800	14198012	910	910	910	910	0
417	20250212	130700	14198012	910	910	910	910	0
418	20250212	130600	14198012	910	910	910	910	0
419	20250212	130500	14198012	910	910	910	910	0
420	20250212	130400	14198012	910	910	910	910	0
421	20250212	130300	14198012	910	910	910	910	0
422	20250212	130200	14198012	910	910	910	910	2
423	20250212	130100	14196192	913	913	913	913	0
424	20250212	130000	14196192	913	913	913	913	0
425	20250212	125900	14196192	913	913	913	913	0
426	20250212	125800	14196192	913	913	913	913	5000
427	20250212	125700	9631192	913	908	913	908	25
428	20250212	125600	9608408	903	903	903	903	0
429	20250212	125500	9608408	903	909	909	903	2010
430	20250212	125400	7781378	910	910	910	910	0
431	20250212	125300	7781378	910	910	910	910	0
432	20250212	125200	7781378	910	910	910	910	0
433	20250212	125100	7781378	910	910	910	910	7
434	20250212	125000	7775008	910	910	910	910	0
435	20250212	124900	7775008	910	910	910	910	0
436	20250212	124800	7775008	910	910	910	910	0
437	20250212	124700	7775008	910	910	910	910	0
438	20250212	124600	7775008	910	910	910	910	0
439	20250212	124500	7775008	910	910	910	910	0
440	20250212	124400	7775008	910	910	910	910	0
441	20250212	124300	7775008	910	910	910	910	0
442	20250212	124200	7775008	910	910	910	910	0
443	20250212	124100	7775008	910	910	910	910	0
444	20250212	124000	7775008	910	910	910	910	0
445	20250212	123900	7775008	910	910	910	910	0
446	20250212	123800	7775008	910	910	910	910	0
447	20250212	123700	7775008	910	910	910	910	0
448	20250212	123600	7775008	910	910	910	910	0
449	20250212	123500	7775008	910	910	910	910	0
450	20250212	123400	7775008	910	910	910	910	0
451	20250212	123300	7775008	910	910	910	910	0
452	20250212	123200	7775008	910	910	910	910	0
453	20250212	123100	7775008	910	910	910	910	0
454	20250212	123000	7775008	910	910	910	910	0
455	20250212	122900	7775008	910	910	910	910	0
456	20250212	122800	7775008	910	910	910	910	0
457	20250212	122700	7775008	910	910	910	910	0
458	20250212	122600	7775008	910	910	910	910	0
459	20250212	122500	7775008	910	910	910	910	0
460	20250212	122400	7775008	910	910	910	910	0
461	20250212	122300	7775008	910	910	910	910	0
462	20250212	122200	7775008	910	910	910	910	0
463	20250212	122100	7775008	910	910	910	910	0
464	20250212	122000	7775008	910	910	910	910	0
465	20250212	121900	7775008	910	910	910	910	0
466	20250212	121800	7775008	910	910	910	910	0
467	20250212	121700	7775008	910	910	910	910	0
468	20250212	121600	7775008	910	910	910	910	0
469	20250212	121500	7775008	910	910	910	910	0
470	20250212	121400	7775008	910	910	910	910	0
471	20250212	121300	7775008	910	910	910	910	0
472	20250212	121200	7775008	910	910	910	910	0
473	20250212	121100	7775008	910	910	910	910	5
474	20250212	121000	7770458	910	910	910	910	0
475	20250212	120900	7770458	910	910	910	910	0
476	20250212	120800	7770458	910	910	910	910	0
477	20250212	120700	7770458	910	910	910	910	0
478	20250212	120600	7770458	910	910	910	910	0
479	20250212	120500	7770458	910	910	910	910	0
480	20250212	120400	7770458	910	910	910	910	0
481	20250212	120300	7770458	910	910	910	910	0
482	20250212	120200	7770458	910	910	910	910	0
483	20250212	120100	7770458	910	910	910	910	100
484	20250212	120000	7679458	910	910	910	910	0
485	20250212	115900	7679458	910	910	910	910	0
486	20250212	115800	7679458	910	910	910	910	0
487	20250212	115700	7679458	910	910	910	910	0
488	20250212	115600	7679458	910	910	910	910	0
489	20250212	115500	7679458	910	910	910	910	2
490	20250212	115400	7677638	901	902	902	901	1100
491	20250212	115300	6686513	911	911	911	911	0
492	20250212	115200	6686513	911	911	911	911	0
493	20250212	115100	6686513	911	911	911	911	0
494	20250212	115000	6686513	911	911	911	911	0
495	20250212	114900	6686513	911	911	911	911	0
496	20250212	114800	6686513	911	911	911	911	0
497	20250212	114700	6686513	911	911	911	911	0
498	20250212	114600	6686513	911	911	911	911	0
499	20250212	114500	6686513	911	911	911	911	0
500	20250212	114400	6686513	911	911	911	911	0
501	20250212	114300	6686513	911	911	911	911	0
502	20250212	114200	6686513	911	911	911	911	0
503	20250212	114100	6686513	911	911	911	911	0
504	20250212	114000	6686513	911	911	911	911	8
505	20250212	113900	6679225	911	911	911	911	5
506	20250212	113800	6674670	910	910	910	910	200
507	20250212	113700	6492670	911	911	911	911	3
508	20250212	113600	6489937	910	910	910	910	0
509	20250212	113500	6489937	910	910	910	910	0
510	20250212	113400	6489937	910	910	910	910	100
511	20250212	113300	6398937	910	910	910	910	0
512	20250212	113200	6398937	910	910	910	910	0
513	20250212	113100	6398937	910	910	910	910	1
514	20250212	113000	6398027	911	911	911	911	0
515	20250212	112900	6398027	911	911	911	911	0
516	20250212	112800	6398027	911	911	911	911	100
517	20250212	112700	6306927	911	911	911	911	12
518	20250212	112600	6295995	911	911	911	911	0
519	20250212	112500	6295995	911	911	911	911	0
520	20250212	112400	6295995	911	911	911	911	0
521	20250212	112300	6295995	911	911	911	911	0
522	20250212	112200	6295995	911	911	911	911	9
523	20250212	112100	6287796	911	911	911	911	0
524	20250212	112000	6287796	911	911	911	911	0
525	20250212	111900	6287796	911	911	911	911	1
526	20250212	111800	6286885	901	901	901	901	203
527	20250212	111700	6103982	901	901	901	901	0
528	20250212	111600	6103982	901	901	901	901	0
529	20250212	111500	6103982	901	903	903	901	1000
530	20250212	111400	5202654	913	913	913	913	0
531	20250212	111300	5202654	913	913	913	913	0
532	20250212	111200	5202654	913	913	913	913	0
533	20250212	111100	5202654	913	913	913	913	0
534	20250212	111000	5202654	913	913	913	913	0
535	20250212	110900	5202654	913	913	913	913	0
536	20250212	110800	5202654	913	913	913	913	0
537	20250212	110700	5202654	913	913	913	913	0
538	20250212	110600	5202654	913	913	913	913	0
539	20250212	110500	5202654	913	913	913	913	0
540	20250212	110400	5202654	913	913	913	913	0
541	20250212	110300	5202654	913	913	913	913	0
542	20250212	110200	5202654	913	913	913	913	0
543	20250212	110100	5202654	913	913	913	913	0
544	20250212	110000	5202654	913	913	913	913	0
545	20250212	105900	5202654	913	910	913	910	200
546	20250212	105800	5020391	911	911	911	911	0
547	20250212	105700	5020391	911	911	911	911	0
548	20250212	105600	5020391	911	911	911	911	0
549	20250212	105500	5020391	911	911	911	911	0
550	20250212	105400	5020391	911	911	911	911	0
551	20250212	105300	5020391	911	911	911	911	0
552	20250212	105200	5020391	911	911	911	911	0
553	20250212	105100	5020391	911	911	911	911	0
554	20250212	105000	5020391	911	911	911	911	0
555	20250212	104900	5020391	911	911	911	911	0
556	20250212	104800	5020391	911	911	911	911	0
557	20250212	104700	5020391	911	911	911	911	1
558	20250212	104600	5019480	914	914	914	914	0
559	20250212	104500	5019480	914	914	914	914	0
560	20250212	104400	5019480	914	914	914	914	0
561	20250212	104300	5019480	914	914	914	914	0
562	20250212	104200	5019480	914	914	914	914	0
563	20250212	104100	5019480	914	914	914	914	0
564	20250212	104000	5019480	914	914	914	914	0
565	20250212	103900	5019480	914	914	914	914	1
566	20250212	103800	5018566	902	902	902	902	0
567	20250212	103700	5018566	902	902	902	902	100
568	20250212	103600	4928366	914	914	914	914	0
569	20250212	103500	4928366	914	914	914	914	0
570	20250212	103400	4928366	914	914	914	914	0
571	20250212	103300	4928366	914	914	914	914	0
572	20250212	103200	4928366	914	914	914	914	0
573	20250212	103100	4928366	914	914	914	914	0
574	20250212	103000	4928366	914	914	914	914	3
575	20250212	102900	4925624	909	909	909	909	0
576	20250212	102800	4925624	909	909	909	909	0
577	20250212	102700	4925624	909	909	909	909	100
578	20250212	102600	4834724	909	909	909	909	0
579	20250212	102500	4834724	909	909	909	909	0
580	20250212	102400	4834724	909	909	909	909	0
581	20250212	102300	4834724	909	909	909	909	0
582	20250212	102200	4834724	909	909	909	909	100
583	20250212	102100	4743824	909	909	909	909	1
584	20250212	102000	4742915	909	909	909	909	0
585	20250212	101900	4742915	909	909	909	909	0
586	20250212	101800	4742915	909	909	909	909	0
587	20250212	101700	4742915	909	909	909	909	0
588	20250212	101600	4742915	909	909	909	909	0
589	20250212	101500	4742915	909	909	909	909	0
590	20250212	101400	4742915	909	909	909	909	0
591	20250212	101300	4742915	909	909	909	909	0
592	20250212	101200	4742915	909	909	909	909	0
593	20250212	101100	4742915	909	909	909	909	0
594	20250212	101000	4742915	909	909	909	909	1
595	20250212	100900	4742006	901	905	905	901	1000
596	20250212	100800	3840186	908	908	908	908	0
597	20250212	100700	3840186	908	908	908	908	30
598	20250212	100600	3812946	908	908	908	908	0
599	20250212	100500	3812946	908	908	908	908	0
600	20250212	100400	3812946	908	908	908	908	0
601	20250212	100300	3812946	908	908	908	908	0
602	20250212	100200	3812946	908	908	908	908	7
603	20250212	100100	3806590	907	907	907	907	0
604	20250212	100000	3806590	907	907	907	907	0
605	20250212	095900	3806590	907	907	907	907	0
606	20250212	095800	3806590	907	907	907	907	0
607	20250212	095700	3806590	907	907	907	907	0
608	20250212	095600	3806590	907	907	907	907	0
609	20250212	095500	3806590	907	910	910	907	74
610	20250212	095400	3739360	914	914	914	914	0
611	20250212	095300	3739360	914	914	914	914	0
612	20250212	095200	3739360	914	914	914	914	0
613	20250212	095100	3739360	914	914	914	914	111
614	20250212	095000	3637906	909	910	910	909	37
615	20250212	094900	3604254	914	914	914	914	0
616	20250212	094800	3604254	914	914	914	914	2
617	20250212	094700	3602426	915	907	915	907	183
618	20250212	094600	3435898	907	907	907	907	0
619	20250212	094500	3435898	907	907	907	907	1
620	20250212	094400	3434991	907	907	907	907	2
621	20250212	094300	3433177	907	907	907	907	0
622	20250212	094200	3433177	907	907	907	907	0
623	20250212	094100	3433177	907	907	907	900	888
624	20250212	094000	2633592	907	900	908	900	327
625	20250212	093900	2339142	900	900	900	900	0
626	20250212	093800	2339142	900	900	900	900	0
627	20250212	093700	2339142	900	905	905	900	848
628	20250212	093600	1574960	910	910	910	910	0
629	20250212	093500	1574960	910	910	910	910	0
630	20250212	093400	1574960	910	910	910	910	0
631	20250212	093300	1574960	910	912	912	905	15
632	20250212	093200	1561366	912	912	912	912	0
633	20250212	093100	1561366	912	912	912	905	1011
634	20250212	093000	645968	914	914	914	914	3
635	20250212	092900	643226	914	914	914	914	0
636	20250212	092800	643226	914	914	914	914	1
637	20250212	092700	642312	914	914	914	914	0
638	20250212	092600	642312	914	914	914	914	0
639	20250212	092500	642312	914	914	914	914	1
640	20250212	092400	641398	912	912	912	912	4
641	20250212	092300	637750	912	912	912	912	193
642	20250212	092200	461734	918	918	918	918	0
643	20250212	092100	461734	918	918	918	918	0
644	20250212	092000	461734	918	918	918	918	0
645	20250212	091900	461734	918	918	918	918	0
646	20250212	091800	461734	918	918	918	918	0
647	20250212	091700	461734	918	918	918	918	0
648	20250212	091600	461734	918	918	918	918	0
649	20250212	091500	461734	918	918	918	918	0
650	20250212	091400	461734	918	918	918	918	0
651	20250212	091300	461734	918	918	918	918	0
652	20250212	091200	461734	918	918	918	918	0
653	20250212	091100	461734	918	918	918	918	1
654	20250212	091000	460816	915	915	915	915	0
655	20250212	090900	460816	915	915	915	915	1
656	20250212	090800	459901	918	918	918	918	1
657	20250212	090700	458983	919	919	919	919	1
658	20250212	090600	458064	924	924	924	924	0
659	20250212	090500	458064	924	924	924	924	0
660	20250212	090400	458064	924	924	924	924	0
661	20250212	090300	458064	924	924	924	924	0
662	20250212	090200	458064	924	924	924	924	0
663	20250212	090100	458064	924	924	924	924	400
664	20250212	090000	88464	912	912	912	912	97