KissMeData/225590/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	205100	18211922	922	922	922	922	542
3	20250211	205000	18211922	922	922	922	922	0
4	20250211	204900	18211922	922	922	922	922	0
5	20250211	204800	18211922	922	922	922	922	0
6	20250211	204700	18211922	922	922	922	922	0
7	20250211	204600	18211922	922	922	922	922	0
8	20250211	204500	18211922	922	922	922	922	0
9	20250211	204400	18211922	922	922	922	922	0
10	20250211	204300	18211922	922	922	922	922	0
11	20250211	204200	18211922	922	922	922	922	0
12	20250211	204100	18211922	922	922	922	922	0
13	20250211	204000	18211922	922	922	922	922	0
14	20250211	203900	18211922	922	922	922	922	0
15	20250211	203800	18211922	922	922	922	922	0
16	20250211	203700	18211922	922	922	922	922	0
17	20250211	203600	18211922	922	922	922	922	0
18	20250211	203500	18211922	922	922	922	922	0
19	20250211	203400	18211922	922	922	922	922	0
20	20250211	203300	18211922	922	922	922	922	0
21	20250211	203200	18211922	922	922	922	922	0
22	20250211	203100	18211922	922	922	922	922	0
23	20250211	203000	18211922	922	922	922	922	0
24	20250211	202900	18211922	922	922	922	922	0
25	20250211	202800	18211922	922	922	922	922	0
26	20250211	202700	18211922	922	922	922	922	0
27	20250211	202600	18211922	922	922	922	922	0
28	20250211	202500	18211922	922	922	922	922	0
29	20250211	202400	18211922	922	922	922	922	0
30	20250211	202300	18211922	922	922	922	922	0
31	20250211	202200	18211922	922	922	922	922	0
32	20250211	202100	18211922	922	922	922	922	542
33	20250211	202000	18211922	922	922	922	922	0
34	20250211	201900	18211922	922	922	922	922	0
35	20250211	201800	18211922	922	922	922	922	0
36	20250211	201700	18211922	922	922	922	922	0
37	20250211	201600	18211922	922	922	922	922	0
38	20250211	201500	18211922	922	922	922	922	0
39	20250211	201400	18211922	922	922	922	922	0
40	20250211	201300	18211922	922	922	922	922	0
41	20250211	201200	18211922	922	922	922	922	0
42	20250211	201100	18211922	922	922	922	922	0
43	20250211	201000	18211922	922	922	922	922	0
44	20250211	200900	18211922	922	922	922	922	0
45	20250211	200800	18211922	922	922	922	922	0
46	20250211	200700	18211922	922	922	922	922	0
47	20250211	200600	18211922	922	922	922	922	0
48	20250211	200500	18211922	922	922	922	922	0
49	20250211	200400	18211922	922	922	922	922	0
50	20250211	200300	18211922	922	922	922	922	0
51	20250211	200200	18211922	922	922	922	922	0
52	20250211	200100	18211922	922	922	922	922	0
53	20250211	200000	18211922	922	922	922	922	0
54	20250211	195900	18211922	922	922	922	922	0
55	20250211	195800	18211922	922	922	922	922	0
56	20250211	195700	18211922	922	922	922	922	0
57	20250211	195600	18211922	922	922	922	922	0
58	20250211	195500	18211922	922	922	922	922	0
59	20250211	195400	18211922	922	922	922	922	0
60	20250211	195300	18211922	922	922	922	922	0
61	20250211	195200	18211922	922	922	922	922	0
62	20250211	195100	18211922	922	922	922	922	542
63	20250211	195000	18211922	922	922	922	922	0
64	20250211	194900	18211922	922	922	922	922	0
65	20250211	194800	18211922	922	922	922	922	0
66	20250211	194700	18211922	922	922	922	922	0
67	20250211	194600	18211922	922	922	922	922	0
68	20250211	194500	18211922	922	922	922	922	0
69	20250211	194400	18211922	922	922	922	922	0
70	20250211	194300	18211922	922	922	922	922	0
71	20250211	194200	18211922	922	922	922	922	0
72	20250211	194100	18211922	922	922	922	922	0
73	20250211	194000	18211922	922	922	922	922	0
74	20250211	193900	18211922	922	922	922	922	0
75	20250211	193800	18211922	922	922	922	922	0
76	20250211	193700	18211922	922	922	922	922	0
77	20250211	193600	18211922	922	922	922	922	0
78	20250211	193500	18211922	922	922	922	922	0
79	20250211	193400	18211922	922	922	922	922	0
80	20250211	193300	18211922	922	922	922	922	0
81	20250211	193200	18211922	922	922	922	922	0
82	20250211	193100	18211922	922	922	922	922	0
83	20250211	193000	18211922	922	922	922	922	0
84	20250211	192900	18211922	922	922	922	922	0
85	20250211	192800	18211922	922	922	922	922	0
86	20250211	192700	18211922	922	922	922	922	0
87	20250211	192600	18211922	922	922	922	922	0
88	20250211	192500	18211922	922	922	922	922	0
89	20250211	192400	18211922	922	922	922	922	0
90	20250211	192300	18211922	922	922	922	922	0
91	20250211	192200	18211922	922	922	922	922	0
92	20250211	192100	18211922	922	922	922	922	542
93	20250211	192000	18211922	922	922	922	922	0
94	20250211	191900	18211922	922	922	922	922	0
95	20250211	191800	18211922	922	922	922	922	0
96	20250211	191700	18211922	922	922	922	922	0
97	20250211	191600	18211922	922	922	922	922	0
98	20250211	191500	18211922	922	922	922	922	0
99	20250211	191400	18211922	922	922	922	922	0
100	20250211	191300	18211922	922	922	922	922	0
101	20250211	191200	18211922	922	922	922	922	0
102	20250211	191100	18211922	922	922	922	922	0
103	20250211	191000	18211922	922	922	922	922	0
104	20250211	190900	18211922	922	922	922	922	0
105	20250211	190800	18211922	922	922	922	922	0
106	20250211	190700	18211922	922	922	922	922	0
107	20250211	190600	18211922	922	922	922	922	0
108	20250211	190500	18211922	922	922	922	922	0
109	20250211	190400	18211922	922	922	922	922	0
110	20250211	190300	18211922	922	922	922	922	0
111	20250211	190200	18211922	922	922	922	922	0
112	20250211	190100	18211922	922	922	922	922	0
113	20250211	190000	18211922	922	922	922	922	0
114	20250211	185900	18211922	922	922	922	922	0
115	20250211	185800	18211922	922	922	922	922	0
116	20250211	185700	18211922	922	922	922	922	0
117	20250211	185600	18211922	922	922	922	922	0
118	20250211	185500	18211922	922	922	922	922	0
119	20250211	185400	18211922	922	922	922	922	0
120	20250211	185300	18211922	922	922	922	922	0
121	20250211	185200	18211922	922	922	922	922	0
122	20250211	185100	18211922	922	922	922	922	542
123	20250211	185000	18211922	922	922	922	922	0
124	20250211	184900	18211922	922	922	922	922	0
125	20250211	184800	18211922	922	922	922	922	0
126	20250211	184700	18211922	922	922	922	922	0
127	20250211	184600	18211922	922	922	922	922	0
128	20250211	184500	18211922	922	922	922	922	0
129	20250211	184400	18211922	922	922	922	922	0
130	20250211	184300	18211922	922	922	922	922	0
131	20250211	184200	18211922	922	922	922	922	0
132	20250211	184100	18211922	922	922	922	922	0
133	20250211	184000	18211922	922	922	922	922	0
134	20250211	183900	18211922	922	922	922	922	0
135	20250211	183800	18211922	922	922	922	922	0
136	20250211	183700	18211922	922	922	922	922	0
137	20250211	183600	18211922	922	922	922	922	0
138	20250211	183500	18211922	922	922	922	922	0
139	20250211	183400	18211922	922	922	922	922	0
140	20250211	183300	18211922	922	922	922	922	0
141	20250211	183200	18211922	922	922	922	922	0
142	20250211	183100	18211922	922	922	922	922	0
143	20250211	183000	18211922	922	922	922	922	0
144	20250211	182900	18211922	922	922	922	922	0
145	20250211	182800	18211922	922	922	922	922	0
146	20250211	182700	18211922	922	922	922	922	0
147	20250211	182600	18211922	922	922	922	922	0
148	20250211	182500	18211922	922	922	922	922	0
149	20250211	182400	18211922	922	922	922	922	0
150	20250211	182300	18211922	922	922	922	922	0
151	20250211	182200	18211922	922	922	922	922	0
152	20250211	182100	18211922	922	922	922	922	542
153	20250211	182000	18211922	922	922	922	922	0
154	20250211	181900	18211922	922	922	922	922	0
155	20250211	181800	18211922	922	922	922	922	0
156	20250211	181700	18211922	922	922	922	922	0
157	20250211	181600	18211922	922	922	922	922	0
158	20250211	181500	18211922	922	922	922	922	0
159	20250211	181400	18211922	922	922	922	922	0
160	20250211	181300	18211922	922	922	922	922	0
161	20250211	181200	18211922	922	922	922	922	0
162	20250211	181100	18211922	922	922	922	922	0
163	20250211	181000	18211922	922	922	922	922	0
164	20250211	180900	18211922	922	922	922	922	0
165	20250211	180800	18211922	922	922	922	922	0
166	20250211	180700	18211922	922	922	922	922	0
167	20250211	180600	18211922	922	922	922	922	0
168	20250211	180500	18211922	922	922	922	922	0
169	20250211	180400	18211922	922	922	922	922	0
170	20250211	180300	18211922	922	922	922	922	0
171	20250211	180200	18211922	922	922	922	922	0
172	20250211	180100	18211922	922	922	922	922	0
173	20250211	180000	18211922	922	922	922	922	0
174	20250211	175900	18211922	922	922	922	922	0
175	20250211	175800	18211922	922	922	922	922	0
176	20250211	175700	18211922	922	922	922	922	0
177	20250211	175600	18211922	922	922	922	922	0
178	20250211	175500	18211922	922	922	922	922	0
179	20250211	175400	18211922	922	922	922	922	0
180	20250211	175300	18211922	922	922	922	922	0
181	20250211	175200	18211922	922	922	922	922	0
182	20250211	175100	18211922	922	922	922	922	542
183	20250211	175000	18211922	922	922	922	922	0
184	20250211	174900	18211922	922	922	922	922	0
185	20250211	174800	18211922	922	922	922	922	0
186	20250211	174700	18211922	922	922	922	922	0
187	20250211	174600	18211922	922	922	922	922	0
188	20250211	174500	18211922	922	922	922	922	0
189	20250211	174400	18211922	922	922	922	922	0
190	20250211	174300	18211922	922	922	922	922	0
191	20250211	174200	18211922	922	922	922	922	0
192	20250211	174100	18211922	922	922	922	922	0
193	20250211	174000	18211922	922	922	922	922	0
194	20250211	173900	18211922	922	922	922	922	0
195	20250211	173800	18211922	922	922	922	922	0
196	20250211	173700	18211922	922	922	922	922	0
197	20250211	173600	18211922	922	922	922	922	0
198	20250211	173500	18211922	922	922	922	922	0
199	20250211	173400	18211922	922	922	922	922	0
200	20250211	173300	18211922	922	922	922	922	0
201	20250211	173200	18211922	922	922	922	922	0
202	20250211	173100	18211922	922	922	922	922	0
203	20250211	173000	18211922	922	922	922	922	0
204	20250211	172900	18211922	922	922	922	922	0
205	20250211	172800	18211922	922	922	922	922	0
206	20250211	172700	18211922	922	922	922	922	0
207	20250211	172600	18211922	922	922	922	922	0
208	20250211	172500	18211922	922	922	922	922	0
209	20250211	172400	18211922	922	922	922	922	0
210	20250211	172300	18211922	922	922	922	922	0
211	20250211	172200	18211922	922	922	922	922	0
212	20250211	172100	18211922	922	922	922	922	542
213	20250211	172000	18211922	922	922	922	922	0
214	20250211	171900	18211922	922	922	922	922	0
215	20250211	171800	18211922	922	922	922	922	0
216	20250211	171700	18211922	922	922	922	922	0
217	20250211	171600	18211922	922	922	922	922	0
218	20250211	171500	18211922	922	922	922	922	0
219	20250211	171400	18211922	922	922	922	922	0
220	20250211	171300	18211922	922	922	922	922	0
221	20250211	171200	18211922	922	922	922	922	0
222	20250211	171100	18211922	922	922	922	922	0
223	20250211	171000	18211922	922	922	922	922	0
224	20250211	170900	18211922	922	922	922	922	0
225	20250211	170800	18211922	922	922	922	922	0
226	20250211	170700	18211922	922	922	922	922	0
227	20250211	170600	18211922	922	922	922	922	0
228	20250211	170500	18211922	922	922	922	922	0
229	20250211	170400	18211922	922	922	922	922	0
230	20250211	170300	18211922	922	922	922	922	0
231	20250211	170200	18211922	922	922	922	922	0
232	20250211	170100	18211922	922	922	922	922	0
233	20250211	170000	18211922	922	922	922	922	0
234	20250211	165900	18211922	922	922	922	922	0
235	20250211	165800	18211922	922	922	922	922	0
236	20250211	165700	18211922	922	922	922	922	0
237	20250211	165600	18211922	922	922	922	922	0
238	20250211	165500	18211922	922	922	922	922	0
239	20250211	165400	18211922	922	922	922	922	0
240	20250211	165300	18211922	922	922	922	922	0
241	20250211	165200	18211922	922	922	922	922	0
242	20250211	165100	18211922	922	922	922	922	542
243	20250211	165000	18211922	922	922	922	922	0
244	20250211	164900	18211922	922	922	922	922	0
245	20250211	164800	18211922	922	922	922	922	0
246	20250211	164700	18211922	922	922	922	922	0
247	20250211	164600	18211922	922	922	922	922	0
248	20250211	164500	18211922	922	922	922	922	0
249	20250211	164400	18211922	922	922	922	922	0
250	20250211	164300	18211922	922	922	922	922	0
251	20250211	164200	18211922	922	922	922	922	0
252	20250211	164100	18211922	922	922	922	922	0
253	20250211	164000	18211922	922	922	922	922	0
254	20250211	163900	18211922	922	922	922	922	0
255	20250211	163800	18211922	922	922	922	922	0
256	20250211	163700	18211922	922	922	922	922	0
257	20250211	163600	18211922	922	922	922	922	0
258	20250211	163500	18211922	922	922	922	922	0
259	20250211	163400	18211922	922	922	922	922	0
260	20250211	163300	18211922	922	922	922	922	0
261	20250211	163200	18211922	922	922	922	922	0
262	20250211	163100	18211922	922	922	922	922	0
263	20250211	163000	18211922	922	922	922	922	0
264	20250211	162900	18211922	922	922	922	922	0
265	20250211	162800	18211922	922	922	922	922	0
266	20250211	162700	18211922	922	922	922	922	0
267	20250211	162600	18211922	922	922	922	922	0
268	20250211	162500	18211922	922	922	922	922	0
269	20250211	162400	18211922	922	922	922	922	0
270	20250211	162300	18211922	922	922	922	922	0
271	20250211	162200	18211922	922	922	922	922	0
272	20250211	162100	18211922	922	922	922	922	542
273	20250211	162000	18211922	922	922	922	922	0
274	20250211	161900	18211922	922	922	922	922	0
275	20250211	161800	18211922	922	922	922	922	0
276	20250211	161700	18211922	922	922	922	922	0
277	20250211	161600	18211922	922	922	922	922	0
278	20250211	161500	18211922	922	922	922	922	0
279	20250211	161400	18211922	922	922	922	922	0
280	20250211	161300	18211922	922	922	922	922	0
281	20250211	161200	18211922	922	922	922	922	0
282	20250211	161100	18211922	922	922	922	922	0
283	20250211	161000	18211922	922	922	922	922	0
284	20250211	160900	18211922	922	922	922	922	0
285	20250211	160800	18211922	922	922	922	922	0
286	20250211	160700	18211922	922	922	922	922	0
287	20250211	160600	18211922	922	922	922	922	0
288	20250211	160500	18211922	922	922	922	922	0
289	20250211	160400	18211922	922	922	922	922	0
290	20250211	160300	18211922	922	922	922	922	0
291	20250211	160200	18211922	922	922	922	922	0
292	20250211	160100	18211922	922	922	922	922	0
293	20250211	160000	18211922	922	922	922	922	0
294	20250211	155900	18211922	922	922	922	922	0
295	20250211	155800	18211922	922	922	922	922	0
296	20250211	155700	18211922	922	922	922	922	0
297	20250211	155600	18211922	922	922	922	922	0
298	20250211	155500	18211922	922	922	922	922	0
299	20250211	155400	18211922	922	922	922	922	0
300	20250211	155300	18211922	922	922	922	922	0
301	20250211	155200	18211922	922	922	922	922	0
302	20250211	155100	18211922	922	922	922	922	542
303	20250211	155000	18211922	922	922	922	922	0
304	20250211	154900	18211922	922	922	922	922	0
305	20250211	154800	18211922	922	922	922	922	0
306	20250211	154700	18211922	922	922	922	922	0
307	20250211	154600	18211922	922	922	922	922	0
308	20250211	154500	18211922	922	922	922	922	0
309	20250211	154400	18211922	922	922	922	922	0
310	20250211	154300	18211922	922	922	922	922	0
311	20250211	154200	18211922	922	922	922	922	0
312	20250211	154100	18211922	922	922	922	922	0
313	20250211	154000	18211922	922	922	922	922	0
314	20250211	153900	18211922	922	922	922	922	0
315	20250211	153800	18211922	922	922	922	922	0
316	20250211	153700	18211922	922	922	922	922	0
317	20250211	153600	18211922	922	922	922	922	0
318	20250211	153500	18211922	922	922	922	922	0
319	20250211	153400	18211922	922	922	922	922	0
320	20250211	153300	18211922	922	922	922	922	0
321	20250211	153200	18211922	922	922	922	922	0
322	20250211	153100	18211922	922	922	922	922	0
323	20250211	153000	18211922	922	922	922	922	542
324	20250211	152900	17712198	923	923	923	923	0
325	20250211	152800	17712198	923	923	923	923	0
326	20250211	152700	17712198	923	923	923	923	0
327	20250211	152600	17712198	923	923	923	923	0
328	20250211	152500	17712198	923	923	923	923	0
329	20250211	152400	17712198	923	923	923	923	0
330	20250211	152300	17712198	923	923	923	923	0
331	20250211	152200	17712198	923	923	923	923	0
332	20250211	152100	17712198	923	923	923	923	0
333	20250211	152000	17712198	923	923	923	923	0
334	20250211	151900	17712198	923	923	923	923	0
335	20250211	151800	17712198	923	923	923	923	220
336	20250211	151700	17509138	923	923	923	923	6
337	20250211	151600	17503600	923	923	923	923	1
338	20250211	151500	17502677	920	920	920	920	30
339	20250211	151400	17475077	920	920	920	920	0
340	20250211	151300	17475077	920	920	920	920	746
341	20250211	151200	16788757	920	920	920	920	0
342	20250211	151100	16788757	920	920	920	920	0
343	20250211	151000	16788757	920	920	920	920	0
344	20250211	150900	16788757	920	920	920	920	0
345	20250211	150800	16788757	920	920	920	920	0
346	20250211	150700	16788757	920	920	920	920	0
347	20250211	150600	16788757	920	920	920	920	0
348	20250211	150500	16788757	920	920	920	920	0
349	20250211	150400	16788757	920	920	920	920	0
350	20250211	150300	16788757	920	920	920	920	0
351	20250211	150200	16788757	920	920	920	920	0
352	20250211	150100	16788757	920	920	920	920	0
353	20250211	150000	16788757	920	920	920	920	0
354	20250211	145900	16788757	920	920	920	920	0
355	20250211	145800	16788757	920	920	920	920	0
356	20250211	145700	16788757	920	920	920	920	0
357	20250211	145600	16788757	920	920	920	920	0
358	20250211	145500	16788757	920	920	920	920	0
359	20250211	145400	16788757	920	920	920	920	0
360	20250211	145300	16788757	920	920	920	920	0
361	20250211	145200	16788757	920	920	920	920	0
362	20250211	145100	16788757	920	920	920	920	0
363	20250211	145000	16788757	920	920	920	920	0
364	20250211	144900	16788757	920	920	920	920	0
365	20250211	144800	16788757	920	920	920	920	0
366	20250211	144700	16788757	920	920	920	920	0
367	20250211	144600	16788757	920	920	920	920	0
368	20250211	144500	16788757	920	920	920	920	0
369	20250211	144400	16788757	920	920	920	920	0
370	20250211	144300	16788757	920	920	920	920	1
371	20250211	144200	16787837	920	920	920	920	0
372	20250211	144100	16787837	920	920	920	920	0
373	20250211	144000	16787837	920	920	920	920	0
374	20250211	143900	16787837	920	920	920	920	0
375	20250211	143800	16787837	920	920	920	920	0
376	20250211	143700	16787837	920	920	920	920	0
377	20250211	143600	16787837	920	920	920	920	0
378	20250211	143500	16787837	920	920	920	920	0
379	20250211	143400	16787837	920	920	920	920	0
380	20250211	143300	16787837	920	920	920	920	0
381	20250211	143200	16787837	920	920	920	920	0
382	20250211	143100	16787837	920	920	920	920	0
383	20250211	143000	16787837	920	920	920	920	0
384	20250211	142900	16787837	920	920	920	920	0
385	20250211	142800	16787837	920	920	920	920	0
386	20250211	142700	16787837	920	920	920	920	0
387	20250211	142600	16787837	920	920	920	920	0
388	20250211	142500	16787837	920	920	920	920	0
389	20250211	142400	16787837	920	920	920	920	0
390	20250211	142300	16787837	920	920	920	920	0
391	20250211	142200	16787837	920	920	920	920	0
392	20250211	142100	16787837	920	920	920	920	0
393	20250211	142000	16787837	920	920	920	920	0
394	20250211	141900	16787837	920	920	920	920	0
395	20250211	141800	16787837	920	920	920	920	0
396	20250211	141700	16787837	920	920	920	920	0
397	20250211	141600	16787837	920	920	920	920	0
398	20250211	141500	16787837	920	920	920	920	0
399	20250211	141400	16787837	920	920	920	920	0
400	20250211	141300	16787837	920	920	920	920	0
401	20250211	141200	16787837	920	920	920	920	0
402	20250211	141100	16787837	920	920	920	920	0
403	20250211	141000	16787837	920	920	920	920	0
404	20250211	140900	16787837	920	920	920	920	0
405	20250211	140800	16787837	920	920	920	920	0
406	20250211	140700	16787837	920	920	920	920	0
407	20250211	140600	16787837	920	920	920	920	0
408	20250211	140500	16787837	920	920	920	920	0
409	20250211	140400	16787837	920	920	920	920	0
410	20250211	140300	16787837	920	920	920	920	0
411	20250211	140200	16787837	920	920	920	920	0
412	20250211	140100	16787837	920	920	920	920	0
413	20250211	140000	16787837	920	920	920	920	0
414	20250211	135900	16787837	920	920	920	920	0
415	20250211	135800	16787837	920	920	920	920	0
416	20250211	135700	16787837	920	920	920	920	0
417	20250211	135600	16787837	920	920	920	920	0
418	20250211	135500	16787837	920	920	920	920	0
419	20250211	135400	16787837	920	920	920	920	0
420	20250211	135300	16787837	920	920	920	920	0
421	20250211	135200	16787837	920	920	920	920	0
422	20250211	135100	16787837	920	920	920	920	0
423	20250211	135000	16787837	920	920	920	920	0
424	20250211	134900	16787837	920	920	920	920	0
425	20250211	134800	16787837	920	920	920	920	0
426	20250211	134700	16787837	920	920	920	920	0
427	20250211	134600	16787837	920	920	920	920	0
428	20250211	134500	16787837	920	920	920	920	0
429	20250211	134400	16787837	920	920	920	920	0
430	20250211	134300	16787837	920	920	920	920	5
431	20250211	134200	16783237	920	920	920	920	0
432	20250211	134100	16783237	920	920	920	920	0
433	20250211	134000	16783237	920	920	920	920	0
434	20250211	133900	16783237	920	920	920	920	0
435	20250211	133800	16783237	920	920	920	920	0
436	20250211	133700	16783237	920	920	920	920	0
437	20250211	133600	16783237	920	920	920	920	0
438	20250211	133500	16783237	920	920	920	920	0
439	20250211	133400	16783237	920	920	920	920	0
440	20250211	133300	16783237	920	920	920	920	0
441	20250211	133200	16783237	920	920	920	920	0
442	20250211	133100	16783237	920	920	920	920	0
443	20250211	133000	16783237	920	920	920	920	0
444	20250211	132900	16783237	920	920	920	920	0
445	20250211	132800	16783237	920	920	920	920	0
446	20250211	132700	16783237	920	920	920	920	0
447	20250211	132600	16783237	920	920	920	920	0
448	20250211	132500	16783237	920	920	920	920	0
449	20250211	132400	16783237	920	920	920	920	0
450	20250211	132300	16783237	920	920	920	920	0
451	20250211	132200	16783237	920	920	920	920	0
452	20250211	132100	16783237	920	920	920	920	0
453	20250211	132000	16783237	920	920	920	920	0
454	20250211	131900	16783237	920	920	920	920	0
455	20250211	131800	16783237	920	920	920	920	0
456	20250211	131700	16783237	920	920	920	920	0
457	20250211	131600	16783237	920	920	920	920	0
458	20250211	131500	16783237	920	920	920	920	0
459	20250211	131400	16783237	920	920	920	920	0
460	20250211	131300	16783237	920	920	920	920	0
461	20250211	131200	16783237	920	920	920	920	0
462	20250211	131100	16783237	920	920	920	920	1
463	20250211	131000	16782317	914	914	914	914	0
464	20250211	130900	16782317	914	914	914	914	1
465	20250211	130800	16781403	920	920	920	920	1
466	20250211	130700	16780483	914	914	914	914	0
467	20250211	130600	16780483	914	914	914	914	0
468	20250211	130500	16780483	914	914	914	914	0
469	20250211	130400	16780483	914	914	914	914	0
470	20250211	130300	16780483	914	914	914	914	0
471	20250211	130200	16780483	914	914	914	914	0
472	20250211	130100	16780483	914	914	914	914	0
473	20250211	130000	16780483	914	914	914	914	0
474	20250211	125900	16780483	914	914	914	914	0
475	20250211	125800	16780483	914	914	914	914	0
476	20250211	125700	16780483	914	914	914	914	0
477	20250211	125600	16780483	914	914	914	914	0
478	20250211	125500	16780483	914	914	914	914	1
479	20250211	125400	16779569	920	920	920	920	0
480	20250211	125300	16779569	920	920	920	920	2
481	20250211	125200	16777729	920	920	920	920	16
482	20250211	125100	16763009	920	920	920	920	40
483	20250211	125000	16726209	920	920	920	920	0
484	20250211	124900	16726209	920	920	920	920	0
485	20250211	124800	16726209	920	920	920	920	0
486	20250211	124700	16726209	920	920	920	920	0
487	20250211	124600	16726209	920	920	920	920	0
488	20250211	124500	16726209	920	920	920	920	0
489	20250211	124400	16726209	920	920	920	920	0
490	20250211	124300	16726209	920	920	920	920	0
491	20250211	124200	16726209	920	920	920	920	0
492	20250211	124100	16726209	920	920	920	920	0
493	20250211	124000	16726209	920	920	920	920	0
494	20250211	123900	16726209	920	920	920	920	0
495	20250211	123800	16726209	920	920	920	920	0
496	20250211	123700	16726209	920	920	920	920	0
497	20250211	123600	16726209	920	920	920	920	0
498	20250211	123500	16726209	920	920	920	920	0
499	20250211	123400	16726209	920	920	920	920	1
500	20250211	123300	16725289	914	917	917	914	1385
501	20250211	123200	15457048	920	920	920	920	0
502	20250211	123100	15457048	920	920	920	920	0
503	20250211	123000	15457048	920	920	920	920	0
504	20250211	122900	15457048	920	920	920	920	0
505	20250211	122800	15457048	920	920	920	920	0
506	20250211	122700	15457048	920	920	920	920	0
507	20250211	122600	15457048	920	920	920	920	0
508	20250211	122500	15457048	920	920	920	920	0
509	20250211	122400	15457048	920	920	920	920	0
510	20250211	122300	15457048	920	920	920	920	0
511	20250211	122200	15457048	920	920	920	920	0
512	20250211	122100	15457048	920	920	920	920	0
513	20250211	122000	15457048	920	920	920	920	0
514	20250211	121900	15457048	920	920	920	920	0
515	20250211	121800	15457048	920	920	920	920	0
516	20250211	121700	15457048	920	920	920	920	0
517	20250211	121600	15457048	920	920	920	920	0
518	20250211	121500	15457048	920	920	920	920	0
519	20250211	121400	15457048	920	920	920	920	0
520	20250211	121300	15457048	920	920	920	920	20
521	20250211	121200	15438648	920	920	920	920	200
522	20250211	121100	15254648	920	920	920	920	0
523	20250211	121000	15254648	920	920	920	920	0
524	20250211	120900	15254648	920	920	920	920	0
525	20250211	120800	15254648	920	920	920	920	0
526	20250211	120700	15254648	920	920	920	920	10
527	20250211	120600	15245448	920	920	920	920	0
528	20250211	120500	15245448	920	920	920	920	0
529	20250211	120400	15245448	920	920	920	920	0
530	20250211	120300	15245448	920	920	920	920	0
531	20250211	120200	15245448	920	920	920	920	108
532	20250211	120100	15146088	920	920	920	920	0
533	20250211	120000	15146088	920	920	920	920	0
534	20250211	115900	15146088	920	920	920	920	0
535	20250211	115800	15146088	920	920	920	920	0
536	20250211	115700	15146088	920	920	920	920	0
537	20250211	115600	15146088	920	920	920	920	0
538	20250211	115500	15146088	920	920	920	920	0
539	20250211	115400	15146088	920	920	920	920	0
540	20250211	115300	15146088	920	920	920	920	0
541	20250211	115200	15146088	920	920	920	920	0
542	20250211	115100	15146088	920	920	920	920	0
543	20250211	115000	15146088	920	920	920	920	0
544	20250211	114900	15146088	920	920	920	920	0
545	20250211	114800	15146088	920	920	920	920	0
546	20250211	114700	15146088	920	920	920	920	0
547	20250211	114600	15146088	920	920	920	920	0
548	20250211	114500	15146088	920	920	920	920	0
549	20250211	114400	15146088	920	920	920	920	0
550	20250211	114300	15146088	920	920	920	920	0
551	20250211	114200	15146088	920	920	920	920	0
552	20250211	114100	15146088	920	920	920	920	0
553	20250211	114000	15146088	920	920	920	920	0
554	20250211	113900	15146088	920	920	920	920	0
555	20250211	113800	15146088	920	920	920	920	0
556	20250211	113700	15146088	920	920	920	920	0
557	20250211	113600	15146088	920	920	920	920	0
558	20250211	113500	15146088	920	920	920	920	0
559	20250211	113400	15146088	920	920	920	920	0
560	20250211	113300	15146088	920	920	920	920	0
561	20250211	113200	15146088	920	920	920	920	0
562	20250211	113100	15146088	920	920	920	920	0
563	20250211	113000	15146088	920	920	920	920	0
564	20250211	112900	15146088	920	920	920	920	1
565	20250211	112800	15145168	917	920	920	917	794
566	20250211	112700	14416134	923	923	923	923	0
567	20250211	112600	14416134	923	923	923	923	0
568	20250211	112500	14416134	923	923	923	923	0
569	20250211	112400	14416134	923	923	923	923	0
570	20250211	112300	14416134	923	923	923	923	0
571	20250211	112200	14416134	923	923	923	923	0
572	20250211	112100	14416134	923	923	923	923	0
573	20250211	112000	14416134	923	923	923	923	0
574	20250211	111900	14416134	923	923	923	923	0
575	20250211	111800	14416134	923	923	923	923	0
576	20250211	111700	14416134	923	923	923	923	0
577	20250211	111600	14416134	923	923	923	923	0
578	20250211	111500	14416134	923	923	923	923	0
579	20250211	111400	14416134	923	923	923	923	0
580	20250211	111300	14416134	923	923	923	923	0
581	20250211	111200	14416134	923	923	923	923	0
582	20250211	111100	14416134	923	923	923	923	0
583	20250211	111000	14416134	923	923	923	923	0
584	20250211	110900	14416134	923	923	923	923	0
585	20250211	110800	14416134	923	923	923	923	0
586	20250211	110700	14416134	923	923	923	923	0
587	20250211	110600	14416134	923	923	923	923	0
588	20250211	110500	14416134	923	923	923	923	0
589	20250211	110400	14416134	923	923	923	923	0
590	20250211	110300	14416134	923	923	923	923	0
591	20250211	110200	14416134	923	923	923	923	0
592	20250211	110100	14416134	923	923	923	923	0
593	20250211	110000	14416134	923	923	923	923	4
594	20250211	105900	14412442	923	923	923	923	0
595	20250211	105800	14412442	923	923	923	923	0
596	20250211	105700	14412442	923	923	923	923	1
597	20250211	105600	14411519	918	918	918	918	0
598	20250211	105500	14411519	918	918	918	918	0
599	20250211	105400	14411519	918	919	919	918	483
600	20250211	105300	13968089	924	924	924	924	0
601	20250211	105200	13968089	924	924	924	924	0
602	20250211	105100	13968089	924	924	924	924	0
603	20250211	105000	13968089	924	924	924	924	0
604	20250211	104900	13968089	924	924	924	924	0
605	20250211	104800	13968089	924	924	924	924	0
606	20250211	104700	13968089	924	924	924	924	0
607	20250211	104600	13968089	924	924	924	924	0
608	20250211	104500	13968089	924	924	924	924	0
609	20250211	104400	13968089	924	924	924	924	0
610	20250211	104300	13968089	924	924	924	924	0
611	20250211	104200	13968089	924	924	924	924	0
612	20250211	104100	13968089	924	924	924	924	0
613	20250211	104000	13968089	924	924	924	924	0
614	20250211	103900	13968089	924	924	924	924	0
615	20250211	103800	13968089	924	924	924	924	0
616	20250211	103700	13968089	924	924	924	924	0
617	20250211	103600	13968089	924	924	924	924	0
618	20250211	103500	13968089	924	924	924	924	0
619	20250211	103400	13968089	924	924	924	924	0
620	20250211	103300	13968089	924	924	924	924	0
621	20250211	103200	13968089	924	924	924	924	0
622	20250211	103100	13968089	924	924	924	924	0
623	20250211	103000	13968089	924	924	924	924	0
624	20250211	102900	13968089	924	924	924	924	0
625	20250211	102800	13968089	924	924	924	924	0
626	20250211	102700	13968089	924	924	924	924	0
627	20250211	102600	13968089	924	924	924	924	0
628	20250211	102500	13968089	924	924	924	924	0
629	20250211	102400	13968089	924	924	924	924	0
630	20250211	102300	13968089	924	924	924	924	0
631	20250211	102200	13968089	924	924	924	924	0
632	20250211	102100	13968089	924	924	924	924	0
633	20250211	102000	13968089	924	924	924	924	0
634	20250211	101900	13968089	924	924	924	924	0
635	20250211	101800	13968089	924	924	924	924	0
636	20250211	101700	13968089	924	924	924	924	0
637	20250211	101600	13968089	924	924	924	924	0
638	20250211	101500	13968089	924	924	924	924	0
639	20250211	101400	13968089	924	924	924	924	0
640	20250211	101300	13968089	924	924	924	924	0
641	20250211	101200	13968089	924	924	924	924	0
642	20250211	101100	13968089	924	924	924	924	0
643	20250211	101000	13968089	924	924	924	924	0
644	20250211	100900	13968089	924	924	924	924	0
645	20250211	100800	13968089	924	924	924	924	0
646	20250211	100700	13968089	924	924	924	924	0
647	20250211	100600	13968089	924	924	924	924	0
648	20250211	100500	13968089	924	924	924	924	0
649	20250211	100400	13968089	924	924	924	924	0
650	20250211	100300	13968089	924	924	924	924	0
651	20250211	100200	13968089	924	924	924	924	0
652	20250211	100100	13968089	924	924	924	924	0
653	20250211	100000	13968089	924	924	924	924	0
654	20250211	095900	13968089	924	924	924	924	0
655	20250211	095800	13968089	924	924	924	924	0
656	20250211	095700	13968089	924	924	924	924	0
657	20250211	095600	13968089	924	924	924	924	0
658	20250211	095500	13968089	924	924	924	924	0
659	20250211	095400	13968089	924	924	924	924	0
660	20250211	095300	13968089	924	924	924	924	0
661	20250211	095200	13968089	924	924	924	924	0
662	20250211	095100	13968089	924	924	924	924	0
663	20250211	095000	13968089	924	924	924	924	0
664	20250211	094900	13968089	924	924	924	924	1
665	20250211	094800	13967165	919	919	919	919	0
666	20250211	094700	13967165	919	920	920	919	83
667	20250211	094600	13890887	928	928	928	928	0
668	20250211	094500	13890887	928	928	928	928	0
669	20250211	094400	13890887	928	928	928	928	5
670	20250211	094300	13886247	928	928	928	928	1
671	20250211	094200	13885319	920	920	920	920	0
672	20250211	094100	13885319	920	920	920	920	0
673	20250211	094000	13885319	920	920	920	920	321
674	20250211	093900	13589999	928	928	928	928	0
675	20250211	093800	13589999	928	928	928	928	0
676	20250211	093700	13589999	928	928	928	928	0
677	20250211	093600	13589999	928	928	928	928	0
678	20250211	093500	13589999	928	920	928	920	1701
679	20250211	093400	12025071	920	920	920	920	0
680	20250211	093300	12025071	920	920	920	920	0
681	20250211	093200	12025071	920	920	920	920	0
682	20250211	093100	12025071	920	920	920	920	0
683	20250211	093000	12025071	920	920	920	920	0
684	20250211	092900	12025071	920	920	920	920	0
685	20250211	092800	12025071	920	920	920	920	0
686	20250211	092700	12025071	920	920	920	920	0
687	20250211	092600	12025071	920	920	920	920	0
688	20250211	092500	12025071	920	920	920	920	900
689	20250211	092400	11197071	920	920	920	920	0
690	20250211	092300	11197071	920	920	920	920	0
691	20250211	092200	11197071	920	920	920	920	0
692	20250211	092100	11197071	920	920	920	920	1300
693	20250211	092000	10001071	931	931	931	931	0
694	20250211	091900	10001071	931	931	931	931	0
695	20250211	091800	10001071	931	931	931	931	1
696	20250211	091700	10000140	919	919	919	919	7943
697	20250211	091600	2700523	919	919	919	919	1
698	20250211	091500	2699604	933	933	933	933	0
699	20250211	091400	2699604	933	933	933	933	0
700	20250211	091300	2699604	933	928	933	928	161
701	20250211	091200	2549686	928	928	928	928	0
702	20250211	091100	2549686	928	928	928	928	0
703	20250211	091000	2549686	928	928	928	928	0
704	20250211	090900	2549686	928	928	928	928	0
705	20250211	090800	2549686	928	928	928	928	0
706	20250211	090700	2549686	928	928	928	928	0
707	20250211	090600	2549686	928	928	928	928	0
708	20250211	090500	2549686	928	928	928	928	0
709	20250211	090400	2549686	928	928	928	928	0
710	20250211	090300	2549686	928	923	928	923	163
711	20250211	090200	2398877	923	923	923	923	0
712	20250211	090100	2398877	923	923	923	923	1
713	20250211	090000	2397954	923	923	923	923	820