KissMeData/246690/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	205700	14138771	925	925	925	925	112
3	20250211	205600	14138771	925	925	925	925	0
4	20250211	205500	14138771	925	925	925	925	0
5	20250211	205400	14138771	925	925	925	925	0
6	20250211	205300	14138771	925	925	925	925	0
7	20250211	205200	14138771	925	925	925	925	0
8	20250211	205100	14138771	925	925	925	925	0
9	20250211	205000	14138771	925	925	925	925	0
10	20250211	204900	14138771	925	925	925	925	0
11	20250211	204800	14138771	925	925	925	925	0
12	20250211	204700	14138771	925	925	925	925	0
13	20250211	204600	14138771	925	925	925	925	0
14	20250211	204500	14138771	925	925	925	925	0
15	20250211	204400	14138771	925	925	925	925	0
16	20250211	204300	14138771	925	925	925	925	0
17	20250211	204200	14138771	925	925	925	925	0
18	20250211	204100	14138771	925	925	925	925	0
19	20250211	204000	14138771	925	925	925	925	0
20	20250211	203900	14138771	925	925	925	925	0
21	20250211	203800	14138771	925	925	925	925	0
22	20250211	203700	14138771	925	925	925	925	0
23	20250211	203600	14138771	925	925	925	925	0
24	20250211	203500	14138771	925	925	925	925	0
25	20250211	203400	14138771	925	925	925	925	0
26	20250211	203300	14138771	925	925	925	925	0
27	20250211	203200	14138771	925	925	925	925	0
28	20250211	203100	14138771	925	925	925	925	0
29	20250211	203000	14138771	925	925	925	925	0
30	20250211	202900	14138771	925	925	925	925	0
31	20250211	202800	14138771	925	925	925	925	0
32	20250211	202700	14138771	925	925	925	925	112
33	20250211	202600	14138771	925	925	925	925	0
34	20250211	202500	14138771	925	925	925	925	0
35	20250211	202400	14138771	925	925	925	925	0
36	20250211	202300	14138771	925	925	925	925	0
37	20250211	202200	14138771	925	925	925	925	0
38	20250211	202100	14138771	925	925	925	925	0
39	20250211	202000	14138771	925	925	925	925	0
40	20250211	201900	14138771	925	925	925	925	0
41	20250211	201800	14138771	925	925	925	925	0
42	20250211	201700	14138771	925	925	925	925	0
43	20250211	201600	14138771	925	925	925	925	0
44	20250211	201500	14138771	925	925	925	925	0
45	20250211	201400	14138771	925	925	925	925	0
46	20250211	201300	14138771	925	925	925	925	0
47	20250211	201200	14138771	925	925	925	925	0
48	20250211	201100	14138771	925	925	925	925	0
49	20250211	201000	14138771	925	925	925	925	0
50	20250211	200900	14138771	925	925	925	925	0
51	20250211	200800	14138771	925	925	925	925	0
52	20250211	200700	14138771	925	925	925	925	0
53	20250211	200600	14138771	925	925	925	925	0
54	20250211	200500	14138771	925	925	925	925	0
55	20250211	200400	14138771	925	925	925	925	0
56	20250211	200300	14138771	925	925	925	925	0
57	20250211	200200	14138771	925	925	925	925	0
58	20250211	200100	14138771	925	925	925	925	0
59	20250211	200000	14138771	925	925	925	925	0
60	20250211	195900	14138771	925	925	925	925	0
61	20250211	195800	14138771	925	925	925	925	0
62	20250211	195700	14138771	925	925	925	925	112
63	20250211	195600	14138771	925	925	925	925	0
64	20250211	195500	14138771	925	925	925	925	0
65	20250211	195400	14138771	925	925	925	925	0
66	20250211	195300	14138771	925	925	925	925	0
67	20250211	195200	14138771	925	925	925	925	0
68	20250211	195100	14138771	925	925	925	925	0
69	20250211	195000	14138771	925	925	925	925	0
70	20250211	194900	14138771	925	925	925	925	0
71	20250211	194800	14138771	925	925	925	925	0
72	20250211	194700	14138771	925	925	925	925	0
73	20250211	194600	14138771	925	925	925	925	0
74	20250211	194500	14138771	925	925	925	925	0
75	20250211	194400	14138771	925	925	925	925	0
76	20250211	194300	14138771	925	925	925	925	0
77	20250211	194200	14138771	925	925	925	925	0
78	20250211	194100	14138771	925	925	925	925	0
79	20250211	194000	14138771	925	925	925	925	0
80	20250211	193900	14138771	925	925	925	925	0
81	20250211	193800	14138771	925	925	925	925	0
82	20250211	193700	14138771	925	925	925	925	0
83	20250211	193600	14138771	925	925	925	925	0
84	20250211	193500	14138771	925	925	925	925	0
85	20250211	193400	14138771	925	925	925	925	0
86	20250211	193300	14138771	925	925	925	925	0
87	20250211	193200	14138771	925	925	925	925	0
88	20250211	193100	14138771	925	925	925	925	0
89	20250211	193000	14138771	925	925	925	925	0
90	20250211	192900	14138771	925	925	925	925	0
91	20250211	192800	14138771	925	925	925	925	0
92	20250211	192700	14138771	925	925	925	925	112
93	20250211	192600	14138771	925	925	925	925	0
94	20250211	192500	14138771	925	925	925	925	0
95	20250211	192400	14138771	925	925	925	925	0
96	20250211	192300	14138771	925	925	925	925	0
97	20250211	192200	14138771	925	925	925	925	0
98	20250211	192100	14138771	925	925	925	925	0
99	20250211	192000	14138771	925	925	925	925	0
100	20250211	191900	14138771	925	925	925	925	0
101	20250211	191800	14138771	925	925	925	925	0
102	20250211	191700	14138771	925	925	925	925	0
103	20250211	191600	14138771	925	925	925	925	0
104	20250211	191500	14138771	925	925	925	925	0
105	20250211	191400	14138771	925	925	925	925	0
106	20250211	191300	14138771	925	925	925	925	0
107	20250211	191200	14138771	925	925	925	925	0
108	20250211	191100	14138771	925	925	925	925	0
109	20250211	191000	14138771	925	925	925	925	0
110	20250211	190900	14138771	925	925	925	925	0
111	20250211	190800	14138771	925	925	925	925	0
112	20250211	190700	14138771	925	925	925	925	0
113	20250211	190600	14138771	925	925	925	925	0
114	20250211	190500	14138771	925	925	925	925	0
115	20250211	190400	14138771	925	925	925	925	0
116	20250211	190300	14138771	925	925	925	925	0
117	20250211	190200	14138771	925	925	925	925	0
118	20250211	190100	14138771	925	925	925	925	0
119	20250211	190000	14138771	925	925	925	925	0
120	20250211	185900	14138771	925	925	925	925	0
121	20250211	185800	14138771	925	925	925	925	0
122	20250211	185700	14138771	925	925	925	925	112
123	20250211	185600	14138771	925	925	925	925	0
124	20250211	185500	14138771	925	925	925	925	0
125	20250211	185400	14138771	925	925	925	925	0
126	20250211	185300	14138771	925	925	925	925	0
127	20250211	185200	14138771	925	925	925	925	0
128	20250211	185100	14138771	925	925	925	925	0
129	20250211	185000	14138771	925	925	925	925	0
130	20250211	184900	14138771	925	925	925	925	0
131	20250211	184800	14138771	925	925	925	925	0
132	20250211	184700	14138771	925	925	925	925	0
133	20250211	184600	14138771	925	925	925	925	0
134	20250211	184500	14138771	925	925	925	925	0
135	20250211	184400	14138771	925	925	925	925	0
136	20250211	184300	14138771	925	925	925	925	0
137	20250211	184200	14138771	925	925	925	925	0
138	20250211	184100	14138771	925	925	925	925	0
139	20250211	184000	14138771	925	925	925	925	0
140	20250211	183900	14138771	925	925	925	925	0
141	20250211	183800	14138771	925	925	925	925	0
142	20250211	183700	14138771	925	925	925	925	0
143	20250211	183600	14138771	925	925	925	925	0
144	20250211	183500	14138771	925	925	925	925	0
145	20250211	183400	14138771	925	925	925	925	0
146	20250211	183300	14138771	925	925	925	925	0
147	20250211	183200	14138771	925	925	925	925	0
148	20250211	183100	14138771	925	925	925	925	0
149	20250211	183000	14138771	925	925	925	925	0
150	20250211	182900	14138771	925	925	925	925	0
151	20250211	182800	14138771	925	925	925	925	0
152	20250211	182700	14138771	925	925	925	925	112
153	20250211	182600	14138771	925	925	925	925	0
154	20250211	182500	14138771	925	925	925	925	0
155	20250211	182400	14138771	925	925	925	925	0
156	20250211	182300	14138771	925	925	925	925	0
157	20250211	182200	14138771	925	925	925	925	0
158	20250211	182100	14138771	925	925	925	925	0
159	20250211	182000	14138771	925	925	925	925	0
160	20250211	181900	14138771	925	925	925	925	0
161	20250211	181800	14138771	925	925	925	925	0
162	20250211	181700	14138771	925	925	925	925	0
163	20250211	181600	14138771	925	925	925	925	0
164	20250211	181500	14138771	925	925	925	925	0
165	20250211	181400	14138771	925	925	925	925	0
166	20250211	181300	14138771	925	925	925	925	0
167	20250211	181200	14138771	925	925	925	925	0
168	20250211	181100	14138771	925	925	925	925	0
169	20250211	181000	14138771	925	925	925	925	0
170	20250211	180900	14138771	925	925	925	925	0
171	20250211	180800	14138771	925	925	925	925	0
172	20250211	180700	14138771	925	925	925	925	0
173	20250211	180600	14138771	925	925	925	925	0
174	20250211	180500	14138771	925	925	925	925	0
175	20250211	180400	14138771	925	925	925	925	0
176	20250211	180300	14138771	925	925	925	925	0
177	20250211	180200	14138771	925	925	925	925	0
178	20250211	180100	14138771	925	925	925	925	0
179	20250211	180000	14138771	925	925	925	925	0
180	20250211	175900	14138771	925	925	925	925	0
181	20250211	175800	14138771	925	925	925	925	0
182	20250211	175700	14138771	925	925	925	925	112
183	20250211	175600	14138771	925	925	925	925	0
184	20250211	175500	14138771	925	925	925	925	0
185	20250211	175400	14138771	925	925	925	925	0
186	20250211	175300	14138771	925	925	925	925	0
187	20250211	175200	14138771	925	925	925	925	0
188	20250211	175100	14138771	925	925	925	925	0
189	20250211	175000	14138771	925	925	925	925	0
190	20250211	174900	14138771	925	925	925	925	0
191	20250211	174800	14138771	925	925	925	925	0
192	20250211	174700	14138771	925	925	925	925	0
193	20250211	174600	14138771	925	925	925	925	0
194	20250211	174500	14138771	925	925	925	925	0
195	20250211	174400	14138771	925	925	925	925	0
196	20250211	174300	14138771	925	925	925	925	0
197	20250211	174200	14138771	925	925	925	925	0
198	20250211	174100	14138771	925	925	925	925	0
199	20250211	174000	14138771	925	925	925	925	0
200	20250211	173900	14138771	925	925	925	925	0
201	20250211	173800	14138771	925	925	925	925	0
202	20250211	173700	14138771	925	925	925	925	0
203	20250211	173600	14138771	925	925	925	925	0
204	20250211	173500	14138771	925	925	925	925	0
205	20250211	173400	14138771	925	925	925	925	0
206	20250211	173300	14138771	925	925	925	925	0
207	20250211	173200	14138771	925	925	925	925	0
208	20250211	173100	14138771	925	925	925	925	0
209	20250211	173000	14138771	925	925	925	925	0
210	20250211	172900	14138771	925	925	925	925	0
211	20250211	172800	14138771	925	925	925	925	0
212	20250211	172700	14138771	925	925	925	925	112
213	20250211	172600	14138771	925	925	925	925	0
214	20250211	172500	14138771	925	925	925	925	0
215	20250211	172400	14138771	925	925	925	925	0
216	20250211	172300	14138771	925	925	925	925	0
217	20250211	172200	14138771	925	925	925	925	0
218	20250211	172100	14138771	925	925	925	925	0
219	20250211	172000	14138771	925	925	925	925	0
220	20250211	171900	14138771	925	925	925	925	0
221	20250211	171800	14138771	925	925	925	925	0
222	20250211	171700	14138771	925	925	925	925	0
223	20250211	171600	14138771	925	925	925	925	0
224	20250211	171500	14138771	925	925	925	925	0
225	20250211	171400	14138771	925	925	925	925	0
226	20250211	171300	14138771	925	925	925	925	0
227	20250211	171200	14138771	925	925	925	925	0
228	20250211	171100	14138771	925	925	925	925	0
229	20250211	171000	14138771	925	925	925	925	0
230	20250211	170900	14138771	925	925	925	925	0
231	20250211	170800	14138771	925	925	925	925	0
232	20250211	170700	14138771	925	925	925	925	0
233	20250211	170600	14138771	925	925	925	925	0
234	20250211	170500	14138771	925	925	925	925	0
235	20250211	170400	14138771	925	925	925	925	0
236	20250211	170300	14138771	925	925	925	925	0
237	20250211	170200	14138771	925	925	925	925	0
238	20250211	170100	14138771	925	925	925	925	0
239	20250211	170000	14138771	925	925	925	925	0
240	20250211	165900	14138771	925	925	925	925	0
241	20250211	165800	14138771	925	925	925	925	0
242	20250211	165700	14138771	925	925	925	925	112
243	20250211	165600	14138771	925	925	925	925	0
244	20250211	165500	14138771	925	925	925	925	0
245	20250211	165400	14138771	925	925	925	925	0
246	20250211	165300	14138771	925	925	925	925	0
247	20250211	165200	14138771	925	925	925	925	0
248	20250211	165100	14138771	925	925	925	925	0
249	20250211	165000	14138771	925	925	925	925	0
250	20250211	164900	14138771	925	925	925	925	0
251	20250211	164800	14138771	925	925	925	925	0
252	20250211	164700	14138771	925	925	925	925	0
253	20250211	164600	14138771	925	925	925	925	0
254	20250211	164500	14138771	925	925	925	925	0
255	20250211	164400	14138771	925	925	925	925	0
256	20250211	164300	14138771	925	925	925	925	0
257	20250211	164200	14138771	925	925	925	925	0
258	20250211	164100	14138771	925	925	925	925	0
259	20250211	164000	14138771	925	925	925	925	0
260	20250211	163900	14138771	925	925	925	925	0
261	20250211	163800	14138771	925	925	925	925	0
262	20250211	163700	14138771	925	925	925	925	0
263	20250211	163600	14138771	925	925	925	925	0
264	20250211	163500	14138771	925	925	925	925	0
265	20250211	163400	14138771	925	925	925	925	0
266	20250211	163300	14138771	925	925	925	925	0
267	20250211	163200	14138771	925	925	925	925	0
268	20250211	163100	14138771	925	925	925	925	0
269	20250211	163000	14138771	925	925	925	925	0
270	20250211	162900	14138771	925	925	925	925	0
271	20250211	162800	14138771	925	925	925	925	0
272	20250211	162700	14138771	925	925	925	925	112
273	20250211	162600	14138771	925	925	925	925	0
274	20250211	162500	14138771	925	925	925	925	0
275	20250211	162400	14138771	925	925	925	925	0
276	20250211	162300	14138771	925	925	925	925	0
277	20250211	162200	14138771	925	925	925	925	0
278	20250211	162100	14138771	925	925	925	925	0
279	20250211	162000	14138771	925	925	925	925	0
280	20250211	161900	14138771	925	925	925	925	0
281	20250211	161800	14138771	925	925	925	925	0
282	20250211	161700	14138771	925	925	925	925	0
283	20250211	161600	14138771	925	925	925	925	0
284	20250211	161500	14138771	925	925	925	925	0
285	20250211	161400	14138771	925	925	925	925	0
286	20250211	161300	14138771	925	925	925	925	0
287	20250211	161200	14138771	925	925	925	925	0
288	20250211	161100	14138771	925	925	925	925	0
289	20250211	161000	14138771	925	925	925	925	0
290	20250211	160900	14138771	925	925	925	925	0
291	20250211	160800	14138771	925	925	925	925	0
292	20250211	160700	14138771	925	925	925	925	0
293	20250211	160600	14138771	925	925	925	925	0
294	20250211	160500	14138771	925	925	925	925	0
295	20250211	160400	14138771	925	925	925	925	0
296	20250211	160300	14138771	925	925	925	925	0
297	20250211	160200	14138771	925	925	925	925	0
298	20250211	160100	14138771	925	925	925	925	0
299	20250211	160000	14138771	925	925	925	925	0
300	20250211	155900	14138771	925	925	925	925	0
301	20250211	155800	14138771	925	925	925	925	0
302	20250211	155700	14138771	925	925	925	925	112
303	20250211	155600	14138771	925	925	925	925	0
304	20250211	155500	14138771	925	925	925	925	0
305	20250211	155400	14138771	925	925	925	925	0
306	20250211	155300	14138771	925	925	925	925	0
307	20250211	155200	14138771	925	925	925	925	0
308	20250211	155100	14138771	925	925	925	925	0
309	20250211	155000	14138771	925	925	925	925	0
310	20250211	154900	14138771	925	925	925	925	0
311	20250211	154800	14138771	925	925	925	925	0
312	20250211	154700	14138771	925	925	925	925	0
313	20250211	154600	14138771	925	925	925	925	0
314	20250211	154500	14138771	925	925	925	925	0
315	20250211	154400	14138771	925	925	925	925	0
316	20250211	154300	14138771	925	925	925	925	0
317	20250211	154200	14138771	925	925	925	925	0
318	20250211	154100	14138771	925	925	925	925	0
319	20250211	154000	14138771	925	925	925	925	0
320	20250211	153900	14138771	925	925	925	925	0
321	20250211	153800	14138771	925	925	925	925	0
322	20250211	153700	14138771	925	925	925	925	0
323	20250211	153600	14138771	925	925	925	925	0
324	20250211	153500	14138771	925	925	925	925	0
325	20250211	153400	14138771	925	925	925	925	0
326	20250211	153300	14138771	925	925	925	925	0
327	20250211	153200	14138771	925	925	925	925	0
328	20250211	153100	14138771	925	925	925	925	0
329	20250211	153000	14138771	925	925	925	925	112
330	20250211	152900	14035171	925	925	925	925	0
331	20250211	152800	14035171	925	925	925	925	0
332	20250211	152700	14035171	925	925	925	925	0
333	20250211	152600	14035171	925	925	925	925	0
334	20250211	152500	14035171	925	925	925	925	0
335	20250211	152400	14035171	925	925	925	925	0
336	20250211	152300	14035171	925	925	925	925	0
337	20250211	152200	14035171	925	925	925	925	0
338	20250211	152100	14035171	925	925	925	925	0
339	20250211	152000	14035171	925	925	925	925	0
340	20250211	151900	14035171	925	925	925	925	0
341	20250211	151800	14035171	925	925	925	925	0
342	20250211	151700	14035171	925	925	925	925	0
343	20250211	151600	14035171	925	925	925	925	0
344	20250211	151500	14035171	925	925	925	925	0
345	20250211	151400	14035171	925	925	925	925	0
346	20250211	151300	14035171	925	925	925	925	0
347	20250211	151200	14035171	925	925	925	925	0
348	20250211	151100	14035171	925	925	925	925	0
349	20250211	151000	14035171	925	925	925	925	0
350	20250211	150900	14035171	925	925	925	925	0
351	20250211	150800	14035171	925	925	925	925	0
352	20250211	150700	14035171	925	925	925	925	0
353	20250211	150600	14035171	925	925	925	925	0
354	20250211	150500	14035171	925	925	925	925	0
355	20250211	150400	14035171	925	925	925	925	0
356	20250211	150300	14035171	925	925	925	925	0
357	20250211	150200	14035171	925	925	925	925	0
358	20250211	150100	14035171	925	925	925	925	0
359	20250211	150000	14035171	925	925	925	925	5
360	20250211	145900	14030546	925	925	925	925	0
361	20250211	145800	14030546	925	925	925	925	0
362	20250211	145700	14030546	925	925	925	925	0
363	20250211	145600	14030546	925	925	925	925	0
364	20250211	145500	14030546	925	925	925	925	8
365	20250211	145400	14023146	925	925	925	925	0
366	20250211	145300	14023146	925	925	925	925	0
367	20250211	145200	14023146	925	925	925	925	0
368	20250211	145100	14023146	925	925	925	925	0
369	20250211	145000	14023146	925	925	925	925	0
370	20250211	144900	14023146	925	925	925	925	19
371	20250211	144800	14005571	925	925	925	925	10
372	20250211	144700	13996321	924	924	924	924	0
373	20250211	144600	13996321	924	924	924	924	0
374	20250211	144500	13996321	924	924	924	924	0
375	20250211	144400	13996321	924	924	924	924	0
376	20250211	144300	13996321	924	924	924	924	0
377	20250211	144200	13996321	924	924	924	924	0
378	20250211	144100	13996321	924	924	924	924	2
379	20250211	144000	13994473	924	924	924	924	0
380	20250211	143900	13994473	924	924	924	924	0
381	20250211	143800	13994473	924	924	924	924	1
382	20250211	143700	13993549	923	923	923	923	0
383	20250211	143600	13993549	923	923	923	923	0
384	20250211	143500	13993549	923	923	923	923	0
385	20250211	143400	13993549	923	923	923	923	18
386	20250211	143300	13976935	924	924	924	924	0
387	20250211	143200	13976935	924	924	924	924	0
388	20250211	143100	13976935	924	924	924	924	0
389	20250211	143000	13976935	924	924	924	924	0
390	20250211	142900	13976935	924	924	924	924	0
391	20250211	142800	13976935	924	924	924	924	0
392	20250211	142700	13976935	924	924	924	924	0
393	20250211	142600	13976935	924	924	924	924	0
394	20250211	142500	13976935	924	924	924	924	0
395	20250211	142400	13976935	924	924	924	924	0
396	20250211	142300	13976935	924	924	924	924	18
397	20250211	142200	13960303	926	926	926	926	0
398	20250211	142100	13960303	926	926	926	926	0
399	20250211	142000	13960303	926	926	926	926	0
400	20250211	141900	13960303	926	926	926	926	0
401	20250211	141800	13960303	926	926	926	926	0
402	20250211	141700	13960303	926	926	926	926	0
403	20250211	141600	13960303	926	926	926	926	0
404	20250211	141500	13960303	926	926	926	926	0
405	20250211	141400	13960303	926	926	926	926	0
406	20250211	141300	13960303	926	926	926	926	0
407	20250211	141200	13960303	926	926	926	926	0
408	20250211	141100	13960303	926	926	926	926	0
409	20250211	141000	13960303	926	926	926	926	0
410	20250211	140900	13960303	926	926	926	926	0
411	20250211	140800	13960303	926	926	926	926	0
412	20250211	140700	13960303	926	926	926	926	0
413	20250211	140600	13960303	926	926	926	926	0
414	20250211	140500	13960303	926	926	926	926	0
415	20250211	140400	13960303	926	922	926	922	1000
416	20250211	140300	13035650	923	923	923	923	0
417	20250211	140200	13035650	923	923	923	923	0
418	20250211	140100	13035650	923	922	923	922	466
419	20250211	140000	12605808	921	921	921	921	334
420	20250211	135900	12298194	922	922	922	922	0
421	20250211	135800	12298194	922	922	922	922	0
422	20250211	135700	12298194	922	922	922	922	0
423	20250211	135600	12298194	922	922	922	922	0
424	20250211	135500	12298194	922	922	922	922	0
425	20250211	135400	12298194	922	922	922	922	0
426	20250211	135300	12298194	922	922	922	922	0
427	20250211	135200	12298194	922	922	922	922	0
428	20250211	135100	12298194	922	922	922	922	100
429	20250211	135000	12205994	921	921	921	921	18
430	20250211	134900	12189416	921	921	921	921	0
431	20250211	134800	12189416	921	921	921	921	1016
432	20250211	134700	11253680	921	921	921	921	0
433	20250211	134600	11253680	921	921	921	921	0
434	20250211	134500	11253680	921	921	921	921	0
435	20250211	134400	11253680	921	921	921	921	0
436	20250211	134300	11253680	921	921	921	921	0
437	20250211	134200	11253680	921	921	921	921	0
438	20250211	134100	11253680	921	921	921	921	0
439	20250211	134000	11253680	921	921	921	921	100
440	20250211	133900	11161580	921	921	921	921	0
441	20250211	133800	11161580	921	921	921	921	0
442	20250211	133700	11161580	921	921	921	921	0
443	20250211	133600	11161580	921	921	921	921	0
444	20250211	133500	11161580	921	921	921	921	0
445	20250211	133400	11161580	921	921	921	921	0
446	20250211	133300	11161580	921	921	921	921	0
447	20250211	133200	11161580	921	921	921	921	0
448	20250211	133100	11161580	921	921	921	921	0
449	20250211	133000	11161580	921	921	921	921	0
450	20250211	132900	11161580	921	921	921	921	118
451	20250211	132800	11052902	921	921	921	921	7
452	20250211	132700	11046455	920	920	920	920	518
453	20250211	132600	10569895	920	920	920	920	0
454	20250211	132500	10569895	920	920	920	920	0
455	20250211	132400	10569895	920	920	920	920	0
456	20250211	132300	10569895	920	920	920	920	1
457	20250211	132200	10568975	921	921	921	921	0
458	20250211	132100	10568975	921	921	921	921	0
459	20250211	132000	10568975	921	921	921	921	0
460	20250211	131900	10568975	921	921	921	921	218
461	20250211	131800	10368197	920	920	920	920	0
462	20250211	131700	10368197	920	920	920	920	0
463	20250211	131600	10368197	920	920	920	920	0
464	20250211	131500	10368197	920	920	920	920	100
465	20250211	131400	10276197	921	921	921	921	0
466	20250211	131300	10276197	921	921	921	921	62
467	20250211	131200	10219095	920	920	920	920	0
468	20250211	131100	10219095	920	920	920	920	100
469	20250211	131000	10127095	920	920	920	920	0
470	20250211	130900	10127095	920	920	920	920	0
471	20250211	130800	10127095	920	920	920	920	0
472	20250211	130700	10127095	920	920	920	920	0
473	20250211	130600	10127095	920	920	920	920	0
474	20250211	130500	10127095	920	920	920	920	145
475	20250211	130400	9993695	920	922	922	920	4001
476	20250211	130300	6310541	921	921	921	921	0
477	20250211	130200	6310541	921	921	921	921	0
478	20250211	130100	6310541	921	921	921	921	0
479	20250211	130000	6310541	921	922	922	921	105
480	20250211	125900	6213831	923	923	923	923	0
481	20250211	125800	6213831	923	923	923	923	100
482	20250211	125700	6121531	923	923	923	923	0
483	20250211	125600	6121531	923	923	923	923	1
484	20250211	125500	6120608	921	921	921	921	0
485	20250211	125400	6120608	921	921	921	921	0
486	20250211	125300	6120608	921	921	921	921	0
487	20250211	125200	6120608	921	921	921	921	0
488	20250211	125100	6120608	921	921	921	921	2
489	20250211	125000	6118766	921	921	921	921	1
490	20250211	124900	6117845	922	923	923	922	372
491	20250211	124800	5774671	923	923	923	923	10
492	20250211	124700	5765441	922	922	922	922	2
493	20250211	124600	5763597	923	923	923	923	1
494	20250211	124500	5762674	923	923	923	923	5
495	20250211	124400	5758059	923	923	923	923	0
496	20250211	124300	5758059	923	923	923	923	5
497	20250211	124200	5753444	923	923	923	923	0
498	20250211	124100	5753444	923	923	923	923	0
499	20250211	124000	5753444	923	923	923	923	0
500	20250211	123900	5753444	923	923	923	923	0
501	20250211	123800	5753444	923	923	923	923	0
502	20250211	123700	5753444	923	923	923	923	0
503	20250211	123600	5753444	923	923	923	923	0
504	20250211	123500	5753444	923	923	923	923	50
505	20250211	123400	5707294	923	923	923	923	0
506	20250211	123300	5707294	923	923	923	923	0
507	20250211	123200	5707294	923	923	923	923	0
508	20250211	123100	5707294	923	923	923	923	0
509	20250211	123000	5707294	923	923	923	923	0
510	20250211	122900	5707294	923	923	923	923	0
511	20250211	122800	5707294	923	923	923	923	0
512	20250211	122700	5707294	923	923	923	923	0
513	20250211	122600	5707294	923	923	923	923	0
514	20250211	122500	5707294	923	923	923	923	50
515	20250211	122400	5661144	923	923	923	923	0
516	20250211	122300	5661144	923	923	923	923	1
517	20250211	122200	5660221	923	923	923	923	0
518	20250211	122100	5660221	923	923	923	923	0
519	20250211	122000	5660221	923	923	923	923	0
520	20250211	121900	5660221	923	923	923	923	0
521	20250211	121800	5660221	923	923	923	923	0
522	20250211	121700	5660221	923	923	923	923	0
523	20250211	121600	5660221	923	923	923	923	0
524	20250211	121500	5660221	923	922	923	922	64
525	20250211	121400	5601193	922	922	922	922	0
526	20250211	121300	5601193	922	922	922	922	0
527	20250211	121200	5601193	922	922	922	922	0
528	20250211	121100	5601193	922	922	922	922	0
529	20250211	121000	5601193	922	922	922	922	0
530	20250211	120900	5601193	922	922	922	922	0
531	20250211	120800	5601193	922	922	922	922	0
532	20250211	120700	5601193	922	922	922	922	0
533	20250211	120600	5601193	922	922	922	922	0
534	20250211	120500	5601193	922	922	922	922	0
535	20250211	120400	5601193	922	922	922	922	0
536	20250211	120300	5601193	922	922	922	922	0
537	20250211	120200	5601193	922	922	922	922	0
538	20250211	120100	5601193	922	922	922	922	100
539	20250211	120000	5508993	921	921	921	921	0
540	20250211	115900	5508993	921	921	921	921	0
541	20250211	115800	5508993	921	921	921	921	0
542	20250211	115700	5508993	921	921	921	921	0
543	20250211	115600	5508993	921	921	921	921	0
544	20250211	115500	5508993	921	921	921	921	0
545	20250211	115400	5508993	921	923	923	921	900
546	20250211	115300	4679638	924	924	924	924	0
547	20250211	115200	4679638	924	924	924	924	1
548	20250211	115100	4678714	924	924	924	924	0
549	20250211	115000	4678714	924	924	924	924	0
550	20250211	114900	4678714	924	924	924	924	0
551	20250211	114800	4678714	924	924	924	924	18
552	20250211	114700	4662082	925	925	925	925	0
553	20250211	114600	4662082	925	925	925	925	0
554	20250211	114500	4662082	925	925	925	925	0
555	20250211	114400	4662082	925	925	925	925	0
556	20250211	114300	4662082	925	925	925	925	0
557	20250211	114200	4662082	925	925	925	925	0
558	20250211	114100	4662082	925	925	925	925	0
559	20250211	114000	4662082	925	925	925	925	0
560	20250211	113900	4662082	925	925	925	925	0
561	20250211	113800	4662082	925	925	925	925	0
562	20250211	113700	4662082	925	925	925	925	0
563	20250211	113600	4662082	925	925	925	925	10
564	20250211	113500	4652832	925	925	925	925	0
565	20250211	113400	4652832	925	925	925	925	0
566	20250211	113300	4652832	925	925	925	925	0
567	20250211	113200	4652832	925	925	925	925	0
568	20250211	113100	4652832	925	925	925	925	0
569	20250211	113000	4652832	925	925	925	925	0
570	20250211	112900	4652832	925	925	925	925	0
571	20250211	112800	4652832	925	925	925	925	0
572	20250211	112700	4652832	925	925	925	925	0
573	20250211	112600	4652832	925	925	925	925	0
574	20250211	112500	4652832	925	925	925	925	0
575	20250211	112400	4652832	925	925	925	925	0
576	20250211	112300	4652832	925	925	925	925	0
577	20250211	112200	4652832	925	925	925	925	0
578	20250211	112100	4652832	925	925	925	925	25
579	20250211	112000	4629707	925	925	925	925	1
580	20250211	111900	4628782	925	925	925	925	0
581	20250211	111800	4628782	925	925	925	925	0
582	20250211	111700	4628782	925	925	925	925	0
583	20250211	111600	4628782	925	925	925	925	0
584	20250211	111500	4628782	925	925	925	925	0
585	20250211	111400	4628782	925	925	925	925	0
586	20250211	111300	4628782	925	925	925	925	0
587	20250211	111200	4628782	925	925	925	925	0
588	20250211	111100	4628782	925	925	925	925	0
589	20250211	111000	4628782	925	925	925	925	0
590	20250211	110900	4628782	925	925	925	925	0
591	20250211	110800	4628782	925	925	925	925	0
592	20250211	110700	4628782	925	925	925	925	0
593	20250211	110600	4628782	925	925	925	925	0
594	20250211	110500	4628782	925	925	925	925	0
595	20250211	110400	4628782	925	925	925	925	0
596	20250211	110300	4628782	925	925	925	925	0
597	20250211	110200	4628782	925	923	925	923	2
598	20250211	110100	4626934	923	923	923	923	0
599	20250211	110000	4626934	923	923	923	923	0
600	20250211	105900	4626934	923	923	923	923	0
601	20250211	105800	4626934	923	923	923	923	0
602	20250211	105700	4626934	923	923	923	923	0
603	20250211	105600	4626934	923	923	923	923	0
604	20250211	105500	4626934	923	923	923	923	0
605	20250211	105400	4626934	923	923	923	923	0
606	20250211	105300	4626934	923	923	923	923	0
607	20250211	105200	4626934	923	923	923	923	0
608	20250211	105100	4626934	923	923	923	923	0
609	20250211	105000	4626934	923	923	923	923	0
610	20250211	104900	4626934	923	923	923	923	0
611	20250211	104800	4626934	923	923	923	923	0
612	20250211	104700	4626934	923	923	923	923	0
613	20250211	104600	4626934	923	923	923	923	100
614	20250211	104500	4534634	923	923	923	923	0
615	20250211	104400	4534634	923	923	923	923	1
616	20250211	104300	4533711	924	924	924	924	0
617	20250211	104200	4533711	924	924	924	924	0
618	20250211	104100	4533711	924	924	924	924	0
619	20250211	104000	4533711	924	924	924	924	0
620	20250211	103900	4533711	924	924	924	924	0
621	20250211	103800	4533711	924	924	924	924	0
622	20250211	103700	4533711	924	924	924	924	0
623	20250211	103600	4533711	924	924	924	924	0
624	20250211	103500	4533711	924	924	924	924	0
625	20250211	103400	4533711	924	924	924	924	0
626	20250211	103300	4533711	924	924	924	924	0
627	20250211	103200	4533711	924	924	924	924	0
628	20250211	103100	4533711	924	924	924	924	0
629	20250211	103000	4533711	924	924	924	924	189
630	20250211	102900	4359075	924	924	924	924	0
631	20250211	102800	4359075	924	924	924	924	0
632	20250211	102700	4359075	924	924	924	924	0
633	20250211	102600	4359075	924	924	924	924	0
634	20250211	102500	4359075	924	924	924	924	11
635	20250211	102400	4348911	924	924	924	924	1
636	20250211	102300	4347987	924	924	924	924	0
637	20250211	102200	4347987	924	924	924	924	0
638	20250211	102100	4347987	924	924	924	924	0
639	20250211	102000	4347987	924	924	924	924	0
640	20250211	101900	4347987	924	924	924	924	0
641	20250211	101800	4347987	924	924	924	924	70
642	20250211	101700	4283307	924	924	924	924	0
643	20250211	101600	4283307	924	924	924	924	0
644	20250211	101500	4283307	924	924	924	924	0
645	20250211	101400	4283307	924	924	924	924	0
646	20250211	101300	4283307	924	924	924	924	0
647	20250211	101200	4283307	924	924	924	924	0
648	20250211	101100	4283307	924	924	924	924	100
649	20250211	101000	4190907	924	924	924	924	1
650	20250211	100900	4189983	924	924	924	924	0
651	20250211	100800	4189983	924	924	924	924	0
652	20250211	100700	4189983	924	924	924	924	0
653	20250211	100600	4189983	924	924	924	924	2
654	20250211	100500	4188135	924	924	924	924	0
655	20250211	100400	4188135	924	924	924	924	0
656	20250211	100300	4188135	924	924	924	924	3
657	20250211	100200	4185363	924	924	924	924	200
658	20250211	100100	4000563	924	924	924	924	0
659	20250211	100000	4000563	924	924	924	924	0
660	20250211	095900	4000563	924	924	924	924	100
661	20250211	095800	3908163	923	923	923	923	0
662	20250211	095700	3908163	923	923	923	923	0
663	20250211	095600	3908163	923	923	923	923	0
664	20250211	095500	3908163	923	923	923	923	0
665	20250211	095400	3908163	923	923	923	923	0
666	20250211	095300	3908163	923	923	923	923	0
667	20250211	095200	3908163	923	923	923	923	0
668	20250211	095100	3908163	923	923	923	923	0
669	20250211	095000	3908163	923	923	923	923	338
670	20250211	094900	3596189	924	924	924	924	0
671	20250211	094800	3596189	924	924	924	924	0
672	20250211	094700	3596189	924	924	924	924	1
673	20250211	094600	3595265	924	924	924	924	0
674	20250211	094500	3595265	924	924	924	924	201
675	20250211	094400	3409541	924	924	924	924	1
676	20250211	094300	3408617	924	924	924	924	400
677	20250211	094200	3039017	923	924	924	923	468
678	20250211	094100	2606628	924	924	924	924	0
679	20250211	094000	2606628	924	924	924	924	0
680	20250211	093900	2606628	924	924	924	924	0
681	20250211	093800	2606628	924	924	924	924	0
682	20250211	093700	2606628	924	925	925	924	29
683	20250211	093600	2579804	924	924	924	924	0
684	20250211	093500	2579804	924	924	924	924	0
685	20250211	093400	2579804	924	924	924	924	67
686	20250211	093300	2517896	923	923	923	923	0
687	20250211	093200	2517896	923	923	923	923	1
688	20250211	093100	2516973	923	923	923	923	0
689	20250211	093000	2516973	923	923	923	923	0
690	20250211	092900	2516973	923	923	923	923	0
691	20250211	092800	2516973	923	923	923	923	0
692	20250211	092700	2516973	923	923	923	923	0
693	20250211	092600	2516973	923	923	923	923	18
694	20250211	092500	2500359	920	920	920	920	0
695	20250211	092400	2500359	920	920	920	920	0
696	20250211	092300	2500359	920	920	920	920	0
697	20250211	092200	2500359	920	920	920	920	0
698	20250211	092100	2500359	920	922	922	920	1693
699	20250211	092000	942451	920	920	920	920	0
700	20250211	091900	942451	920	920	920	920	0
701	20250211	091800	942451	920	920	920	920	0
702	20250211	091700	942451	920	920	920	920	0
703	20250211	091600	942451	920	920	920	920	0
704	20250211	091500	942451	920	920	920	920	0
705	20250211	091400	942451	920	920	920	920	0
706	20250211	091300	942451	920	920	920	920	0
707	20250211	091200	942451	920	920	920	920	0
708	20250211	091100	942451	920	923	923	920	1000
709	20250211	091000	22287	924	924	924	924	0
710	20250211	090900	22287	924	924	924	924	0
711	20250211	090800	22287	924	925	925	924	2
712	20250211	090700	20438	929	929	929	929	0
713	20250211	090600	20438	929	929	929	929	0
714	20250211	090500	20438	929	929	929	929	0
715	20250211	090400	20438	929	929	929	929	0
716	20250211	090300	20438	929	929	929	929	0
717	20250211	090200	20438	929	929	929	929	0
718	20250211	090100	20438	929	929	929	929	0
719	20250211	090000	20438	929	929	929	929	22