KissMeData/258790/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	210000	8262176	915	915	915	915	449
3	20250212	205900	8262176	915	915	915	915	0
4	20250212	205800	8262176	915	915	915	915	0
5	20250212	205700	8262176	915	915	915	915	0
6	20250212	205600	8262176	915	915	915	915	0
7	20250212	205500	8262176	915	915	915	915	0
8	20250212	205400	8262176	915	915	915	915	0
9	20250212	205300	8262176	915	915	915	915	0
10	20250212	205200	8262176	915	915	915	915	0
11	20250212	205100	8262176	915	915	915	915	0
12	20250212	205000	8262176	915	915	915	915	0
13	20250212	204900	8262176	915	915	915	915	0
14	20250212	204800	8262176	915	915	915	915	0
15	20250212	204700	8262176	915	915	915	915	0
16	20250212	204600	8262176	915	915	915	915	0
17	20250212	204500	8262176	915	915	915	915	0
18	20250212	204400	8262176	915	915	915	915	0
19	20250212	204300	8262176	915	915	915	915	0
20	20250212	204200	8262176	915	915	915	915	0
21	20250212	204100	8262176	915	915	915	915	0
22	20250212	204000	8262176	915	915	915	915	0
23	20250212	203900	8262176	915	915	915	915	0
24	20250212	203800	8262176	915	915	915	915	0
25	20250212	203700	8262176	915	915	915	915	0
26	20250212	203600	8262176	915	915	915	915	0
27	20250212	203500	8262176	915	915	915	915	0
28	20250212	203400	8262176	915	915	915	915	0
29	20250212	203300	8262176	915	915	915	915	0
30	20250212	203200	8262176	915	915	915	915	0
31	20250212	203100	8262176	915	915	915	915	0
32	20250212	203000	8262176	915	915	915	915	449
33	20250212	202900	8262176	915	915	915	915	0
34	20250212	202800	8262176	915	915	915	915	0
35	20250212	202700	8262176	915	915	915	915	0
36	20250212	202600	8262176	915	915	915	915	0
37	20250212	202500	8262176	915	915	915	915	0
38	20250212	202400	8262176	915	915	915	915	0
39	20250212	202300	8262176	915	915	915	915	0
40	20250212	202200	8262176	915	915	915	915	0
41	20250212	202100	8262176	915	915	915	915	0
42	20250212	202000	8262176	915	915	915	915	0
43	20250212	201900	8262176	915	915	915	915	0
44	20250212	201800	8262176	915	915	915	915	0
45	20250212	201700	8262176	915	915	915	915	0
46	20250212	201600	8262176	915	915	915	915	0
47	20250212	201500	8262176	915	915	915	915	0
48	20250212	201400	8262176	915	915	915	915	0
49	20250212	201300	8262176	915	915	915	915	0
50	20250212	201200	8262176	915	915	915	915	0
51	20250212	201100	8262176	915	915	915	915	0
52	20250212	201000	8262176	915	915	915	915	0
53	20250212	200900	8262176	915	915	915	915	0
54	20250212	200800	8262176	915	915	915	915	0
55	20250212	200700	8262176	915	915	915	915	0
56	20250212	200600	8262176	915	915	915	915	0
57	20250212	200500	8262176	915	915	915	915	0
58	20250212	200400	8262176	915	915	915	915	0
59	20250212	200300	8262176	915	915	915	915	0
60	20250212	200200	8262176	915	915	915	915	0
61	20250212	200100	8262176	915	915	915	915	0
62	20250212	200000	8262176	915	915	915	915	449
63	20250212	195900	8262176	915	915	915	915	0
64	20250212	195800	8262176	915	915	915	915	0
65	20250212	195700	8262176	915	915	915	915	0
66	20250212	195600	8262176	915	915	915	915	0
67	20250212	195500	8262176	915	915	915	915	0
68	20250212	195400	8262176	915	915	915	915	0
69	20250212	195300	8262176	915	915	915	915	0
70	20250212	195200	8262176	915	915	915	915	0
71	20250212	195100	8262176	915	915	915	915	0
72	20250212	195000	8262176	915	915	915	915	0
73	20250212	194900	8262176	915	915	915	915	0
74	20250212	194800	8262176	915	915	915	915	0
75	20250212	194700	8262176	915	915	915	915	0
76	20250212	194600	8262176	915	915	915	915	0
77	20250212	194500	8262176	915	915	915	915	0
78	20250212	194400	8262176	915	915	915	915	0
79	20250212	194300	8262176	915	915	915	915	0
80	20250212	194200	8262176	915	915	915	915	0
81	20250212	194100	8262176	915	915	915	915	0
82	20250212	194000	8262176	915	915	915	915	0
83	20250212	193900	8262176	915	915	915	915	0
84	20250212	193800	8262176	915	915	915	915	0
85	20250212	193700	8262176	915	915	915	915	0
86	20250212	193600	8262176	915	915	915	915	0
87	20250212	193500	8262176	915	915	915	915	0
88	20250212	193400	8262176	915	915	915	915	0
89	20250212	193300	8262176	915	915	915	915	0
90	20250212	193200	8262176	915	915	915	915	0
91	20250212	193100	8262176	915	915	915	915	0
92	20250212	193000	8262176	915	915	915	915	449
93	20250212	192900	8262176	915	915	915	915	0
94	20250212	192800	8262176	915	915	915	915	0
95	20250212	192700	8262176	915	915	915	915	0
96	20250212	192600	8262176	915	915	915	915	0
97	20250212	192500	8262176	915	915	915	915	0
98	20250212	192400	8262176	915	915	915	915	0
99	20250212	192300	8262176	915	915	915	915	0
100	20250212	192200	8262176	915	915	915	915	0
101	20250212	192100	8262176	915	915	915	915	0
102	20250212	192000	8262176	915	915	915	915	0
103	20250212	191900	8262176	915	915	915	915	0
104	20250212	191800	8262176	915	915	915	915	0
105	20250212	191700	8262176	915	915	915	915	0
106	20250212	191600	8262176	915	915	915	915	0
107	20250212	191500	8262176	915	915	915	915	0
108	20250212	191400	8262176	915	915	915	915	0
109	20250212	191300	8262176	915	915	915	915	0
110	20250212	191200	8262176	915	915	915	915	0
111	20250212	191100	8262176	915	915	915	915	0
112	20250212	191000	8262176	915	915	915	915	0
113	20250212	190900	8262176	915	915	915	915	0
114	20250212	190800	8262176	915	915	915	915	0
115	20250212	190700	8262176	915	915	915	915	0
116	20250212	190600	8262176	915	915	915	915	0
117	20250212	190500	8262176	915	915	915	915	0
118	20250212	190400	8262176	915	915	915	915	0
119	20250212	190300	8262176	915	915	915	915	0
120	20250212	190200	8262176	915	915	915	915	0
121	20250212	190100	8262176	915	915	915	915	0
122	20250212	190000	8262176	915	915	915	915	449
123	20250212	185900	8262176	915	915	915	915	0
124	20250212	185800	8262176	915	915	915	915	0
125	20250212	185700	8262176	915	915	915	915	0
126	20250212	185600	8262176	915	915	915	915	0
127	20250212	185500	8262176	915	915	915	915	0
128	20250212	185400	8262176	915	915	915	915	0
129	20250212	185300	8262176	915	915	915	915	0
130	20250212	185200	8262176	915	915	915	915	0
131	20250212	185100	8262176	915	915	915	915	0
132	20250212	185000	8262176	915	915	915	915	0
133	20250212	184900	8262176	915	915	915	915	0
134	20250212	184800	8262176	915	915	915	915	0
135	20250212	184700	8262176	915	915	915	915	0
136	20250212	184600	8262176	915	915	915	915	0
137	20250212	184500	8262176	915	915	915	915	0
138	20250212	184400	8262176	915	915	915	915	0
139	20250212	184300	8262176	915	915	915	915	0
140	20250212	184200	8262176	915	915	915	915	0
141	20250212	184100	8262176	915	915	915	915	0
142	20250212	184000	8262176	915	915	915	915	0
143	20250212	183900	8262176	915	915	915	915	0
144	20250212	183800	8262176	915	915	915	915	0
145	20250212	183700	8262176	915	915	915	915	0
146	20250212	183600	8262176	915	915	915	915	0
147	20250212	183500	8262176	915	915	915	915	0
148	20250212	183400	8262176	915	915	915	915	0
149	20250212	183300	8262176	915	915	915	915	0
150	20250212	183200	8262176	915	915	915	915	0
151	20250212	183100	8262176	915	915	915	915	0
152	20250212	183000	8262176	915	915	915	915	449
153	20250212	182900	8262176	915	915	915	915	0
154	20250212	182800	8262176	915	915	915	915	0
155	20250212	182700	8262176	915	915	915	915	0
156	20250212	182600	8262176	915	915	915	915	0
157	20250212	182500	8262176	915	915	915	915	0
158	20250212	182400	8262176	915	915	915	915	0
159	20250212	182300	8262176	915	915	915	915	0
160	20250212	182200	8262176	915	915	915	915	0
161	20250212	182100	8262176	915	915	915	915	0
162	20250212	182000	8262176	915	915	915	915	0
163	20250212	181900	8262176	915	915	915	915	0
164	20250212	181800	8262176	915	915	915	915	0
165	20250212	181700	8262176	915	915	915	915	0
166	20250212	181600	8262176	915	915	915	915	0
167	20250212	181500	8262176	915	915	915	915	0
168	20250212	181400	8262176	915	915	915	915	0
169	20250212	181300	8262176	915	915	915	915	0
170	20250212	181200	8262176	915	915	915	915	0
171	20250212	181100	8262176	915	915	915	915	0
172	20250212	181000	8262176	915	915	915	915	0
173	20250212	180900	8262176	915	915	915	915	0
174	20250212	180800	8262176	915	915	915	915	0
175	20250212	180700	8262176	915	915	915	915	0
176	20250212	180600	8262176	915	915	915	915	0
177	20250212	180500	8262176	915	915	915	915	0
178	20250212	180400	8262176	915	915	915	915	0
179	20250212	180300	8262176	915	915	915	915	0
180	20250212	180200	8262176	915	915	915	915	0
181	20250212	180100	8262176	915	915	915	915	0
182	20250212	180000	8262176	915	915	915	915	449
183	20250212	175900	8262176	915	915	915	915	0
184	20250212	175800	8262176	915	915	915	915	0
185	20250212	175700	8262176	915	915	915	915	0
186	20250212	175600	8262176	915	915	915	915	0
187	20250212	175500	8262176	915	915	915	915	0
188	20250212	175400	8262176	915	915	915	915	0
189	20250212	175300	8262176	915	915	915	915	0
190	20250212	175200	8262176	915	915	915	915	0
191	20250212	175100	8262176	915	915	915	915	0
192	20250212	175000	8262176	915	915	915	915	0
193	20250212	174900	8262176	915	915	915	915	0
194	20250212	174800	8262176	915	915	915	915	0
195	20250212	174700	8262176	915	915	915	915	0
196	20250212	174600	8262176	915	915	915	915	0
197	20250212	174500	8262176	915	915	915	915	0
198	20250212	174400	8262176	915	915	915	915	0
199	20250212	174300	8262176	915	915	915	915	0
200	20250212	174200	8262176	915	915	915	915	0
201	20250212	174100	8262176	915	915	915	915	0
202	20250212	174000	8262176	915	915	915	915	0
203	20250212	173900	8262176	915	915	915	915	0
204	20250212	173800	8262176	915	915	915	915	0
205	20250212	173700	8262176	915	915	915	915	0
206	20250212	173600	8262176	915	915	915	915	0
207	20250212	173500	8262176	915	915	915	915	0
208	20250212	173400	8262176	915	915	915	915	0
209	20250212	173300	8262176	915	915	915	915	0
210	20250212	173200	8262176	915	915	915	915	0
211	20250212	173100	8262176	915	915	915	915	0
212	20250212	173000	8262176	915	915	915	915	449
213	20250212	172900	8262176	915	915	915	915	0
214	20250212	172800	8262176	915	915	915	915	0
215	20250212	172700	8262176	915	915	915	915	0
216	20250212	172600	8262176	915	915	915	915	0
217	20250212	172500	8262176	915	915	915	915	0
218	20250212	172400	8262176	915	915	915	915	0
219	20250212	172300	8262176	915	915	915	915	0
220	20250212	172200	8262176	915	915	915	915	0
221	20250212	172100	8262176	915	915	915	915	0
222	20250212	172000	8262176	915	915	915	915	0
223	20250212	171900	8262176	915	915	915	915	0
224	20250212	171800	8262176	915	915	915	915	0
225	20250212	171700	8262176	915	915	915	915	0
226	20250212	171600	8262176	915	915	915	915	0
227	20250212	171500	8262176	915	915	915	915	0
228	20250212	171400	8262176	915	915	915	915	0
229	20250212	171300	8262176	915	915	915	915	0
230	20250212	171200	8262176	915	915	915	915	0
231	20250212	171100	8262176	915	915	915	915	0
232	20250212	171000	8262176	915	915	915	915	0
233	20250212	170900	8262176	915	915	915	915	0
234	20250212	170800	8262176	915	915	915	915	0
235	20250212	170700	8262176	915	915	915	915	0
236	20250212	170600	8262176	915	915	915	915	0
237	20250212	170500	8262176	915	915	915	915	0
238	20250212	170400	8262176	915	915	915	915	0
239	20250212	170300	8262176	915	915	915	915	0
240	20250212	170200	8262176	915	915	915	915	0
241	20250212	170100	8262176	915	915	915	915	0
242	20250212	170000	8262176	915	915	915	915	449
243	20250212	165900	8262176	915	915	915	915	0
244	20250212	165800	8262176	915	915	915	915	0
245	20250212	165700	8262176	915	915	915	915	0
246	20250212	165600	8262176	915	915	915	915	0
247	20250212	165500	8262176	915	915	915	915	0
248	20250212	165400	8262176	915	915	915	915	0
249	20250212	165300	8262176	915	915	915	915	0
250	20250212	165200	8262176	915	915	915	915	0
251	20250212	165100	8262176	915	915	915	915	0
252	20250212	165000	8262176	915	915	915	915	0
253	20250212	164900	8262176	915	915	915	915	0
254	20250212	164800	8262176	915	915	915	915	0
255	20250212	164700	8262176	915	915	915	915	0
256	20250212	164600	8262176	915	915	915	915	0
257	20250212	164500	8262176	915	915	915	915	0
258	20250212	164400	8262176	915	915	915	915	0
259	20250212	164300	8262176	915	915	915	915	0
260	20250212	164200	8262176	915	915	915	915	0
261	20250212	164100	8262176	915	915	915	915	0
262	20250212	164000	8262176	915	915	915	915	0
263	20250212	163900	8262176	915	915	915	915	0
264	20250212	163800	8262176	915	915	915	915	0
265	20250212	163700	8262176	915	915	915	915	0
266	20250212	163600	8262176	915	915	915	915	0
267	20250212	163500	8262176	915	915	915	915	0
268	20250212	163400	8262176	915	915	915	915	0
269	20250212	163300	8262176	915	915	915	915	0
270	20250212	163200	8262176	915	915	915	915	0
271	20250212	163100	8262176	915	915	915	915	0
272	20250212	163000	8262176	915	915	915	915	449
273	20250212	162900	8262176	915	915	915	915	0
274	20250212	162800	8262176	915	915	915	915	0
275	20250212	162700	8262176	915	915	915	915	0
276	20250212	162600	8262176	915	915	915	915	0
277	20250212	162500	8262176	915	915	915	915	0
278	20250212	162400	8262176	915	915	915	915	0
279	20250212	162300	8262176	915	915	915	915	0
280	20250212	162200	8262176	915	915	915	915	0
281	20250212	162100	8262176	915	915	915	915	0
282	20250212	162000	8262176	915	915	915	915	0
283	20250212	161900	8262176	915	915	915	915	0
284	20250212	161800	8262176	915	915	915	915	0
285	20250212	161700	8262176	915	915	915	915	0
286	20250212	161600	8262176	915	915	915	915	0
287	20250212	161500	8262176	915	915	915	915	0
288	20250212	161400	8262176	915	915	915	915	0
289	20250212	161300	8262176	915	915	915	915	0
290	20250212	161200	8262176	915	915	915	915	0
291	20250212	161100	8262176	915	915	915	915	0
292	20250212	161000	8262176	915	915	915	915	0
293	20250212	160900	8262176	915	915	915	915	0
294	20250212	160800	8262176	915	915	915	915	0
295	20250212	160700	8262176	915	915	915	915	0
296	20250212	160600	8262176	915	915	915	915	0
297	20250212	160500	8262176	915	915	915	915	0
298	20250212	160400	8262176	915	915	915	915	0
299	20250212	160300	8262176	915	915	915	915	0
300	20250212	160200	8262176	915	915	915	915	0
301	20250212	160100	8262176	915	915	915	915	0
302	20250212	160000	8262176	915	915	915	915	449
303	20250212	155900	8262176	915	915	915	915	0
304	20250212	155800	8262176	915	915	915	915	0
305	20250212	155700	8262176	915	915	915	915	0
306	20250212	155600	8262176	915	915	915	915	0
307	20250212	155500	8262176	915	915	915	915	0
308	20250212	155400	8262176	915	915	915	915	0
309	20250212	155300	8262176	915	915	915	915	0
310	20250212	155200	8262176	915	915	915	915	0
311	20250212	155100	8262176	915	915	915	915	0
312	20250212	155000	8262176	915	915	915	915	0
313	20250212	154900	8262176	915	915	915	915	0
314	20250212	154800	8262176	915	915	915	915	0
315	20250212	154700	8262176	915	915	915	915	0
316	20250212	154600	8262176	915	915	915	915	0
317	20250212	154500	8262176	915	915	915	915	0
318	20250212	154400	8262176	915	915	915	915	0
319	20250212	154300	8262176	915	915	915	915	0
320	20250212	154200	8262176	915	915	915	915	0
321	20250212	154100	8262176	915	915	915	915	0
322	20250212	154000	8262176	915	915	915	915	0
323	20250212	153900	8262176	915	915	915	915	0
324	20250212	153800	8262176	915	915	915	915	0
325	20250212	153700	8262176	915	915	915	915	0
326	20250212	153600	8262176	915	915	915	915	0
327	20250212	153500	8262176	915	915	915	915	0
328	20250212	153400	8262176	915	915	915	915	0
329	20250212	153300	8262176	915	915	915	915	0
330	20250212	153200	8262176	915	915	915	915	0
331	20250212	153100	8262176	915	915	915	915	0
332	20250212	153000	8262176	915	915	915	915	898
333	20250212	152900	7851341	919	919	919	919	0
334	20250212	152800	7851341	919	919	919	919	0
335	20250212	152700	7851341	919	919	919	919	0
336	20250212	152600	7851341	919	919	919	919	0
337	20250212	152500	7851341	919	919	919	919	0
338	20250212	152400	7851341	919	919	919	919	0
339	20250212	152300	7851341	919	919	919	919	0
340	20250212	152200	7851341	919	919	919	919	0
341	20250212	152100	7851341	919	919	919	919	0
342	20250212	152000	7851341	919	919	919	919	0
343	20250212	151900	7851341	919	916	919	916	100
344	20250212	151800	7759711	916	916	916	916	0
345	20250212	151700	7759711	916	916	916	916	0
346	20250212	151600	7759711	916	916	916	916	0
347	20250212	151500	7759711	916	916	916	916	0
348	20250212	151400	7759711	916	916	916	916	0
349	20250212	151300	7759711	916	916	916	916	0
350	20250212	151200	7759711	916	916	916	916	0
351	20250212	151100	7759711	916	916	916	916	0
352	20250212	151000	7759711	916	916	916	916	0
353	20250212	150900	7759711	916	916	916	916	0
354	20250212	150800	7759711	916	916	916	916	0
355	20250212	150700	7759711	916	916	916	916	0
356	20250212	150600	7759711	916	916	916	916	50
357	20250212	150500	7713911	916	916	916	916	0
358	20250212	150400	7713911	916	916	916	916	0
359	20250212	150300	7713911	916	916	916	916	1
360	20250212	150200	7712995	910	910	916	910	3
361	20250212	150100	7710259	918	918	918	918	0
362	20250212	150000	7710259	918	918	918	918	0
363	20250212	145900	7710259	918	918	918	918	0
364	20250212	145800	7710259	918	918	918	918	0
365	20250212	145700	7710259	918	918	918	918	0
366	20250212	145600	7710259	918	918	918	918	0
367	20250212	145500	7710259	918	918	918	918	2
368	20250212	145400	7708423	908	912	912	908	2000
369	20250212	145300	5889542	912	912	912	912	0
370	20250212	145200	5889542	912	912	912	912	0
371	20250212	145100	5889542	912	913	913	912	102
372	20250212	145000	5796447	913	915	915	913	152
373	20250212	144900	5657581	915	915	915	915	0
374	20250212	144800	5657581	915	915	915	915	0
375	20250212	144700	5657581	915	915	915	915	0
376	20250212	144600	5657581	915	915	915	915	0
377	20250212	144500	5657581	915	915	915	915	0
378	20250212	144400	5657581	915	915	915	915	0
379	20250212	144300	5657581	915	915	915	915	0
380	20250212	144200	5657581	915	915	915	915	0
381	20250212	144100	5657581	915	915	915	915	20
382	20250212	144000	5639281	913	913	913	913	0
383	20250212	143900	5639281	913	913	913	913	0
384	20250212	143800	5639281	913	913	913	913	0
385	20250212	143700	5639281	913	913	913	913	0
386	20250212	143600	5639281	913	916	916	913	387
387	20250212	143500	5285309	917	917	917	917	0
388	20250212	143400	5285309	917	917	917	917	0
389	20250212	143300	5285309	917	917	917	917	0
390	20250212	143200	5285309	917	917	917	917	0
391	20250212	143100	5285309	917	917	917	917	0
392	20250212	143000	5285309	917	918	918	917	112
393	20250212	142900	5182500	923	923	923	923	0
394	20250212	142800	5182500	923	923	923	923	0
395	20250212	142700	5182500	923	923	923	923	0
396	20250212	142600	5182500	923	923	923	923	0
397	20250212	142500	5182500	923	923	923	923	0
398	20250212	142400	5182500	923	923	923	923	0
399	20250212	142300	5182500	923	923	923	923	0
400	20250212	142200	5182500	923	923	923	923	0
401	20250212	142100	5182500	923	923	923	923	0
402	20250212	142000	5182500	923	923	923	923	0
403	20250212	141900	5182500	923	923	923	923	3
404	20250212	141800	5179731	923	923	923	923	0
405	20250212	141700	5179731	923	923	923	923	0
406	20250212	141600	5179731	923	923	923	923	0
407	20250212	141500	5179731	923	923	923	923	0
408	20250212	141400	5179731	923	923	923	923	0
409	20250212	141300	5179731	923	923	923	923	3
410	20250212	141200	5176962	918	918	918	918	0
411	20250212	141100	5176962	918	918	918	918	0
412	20250212	141000	5176962	918	918	918	918	0
413	20250212	140900	5176962	918	918	918	918	0
414	20250212	140800	5176962	918	918	918	918	4
415	20250212	140700	5173290	918	918	918	918	0
416	20250212	140600	5173290	918	921	922	918	454
417	20250212	140500	4754800	922	922	922	922	0
418	20250212	140400	4754800	922	922	922	922	0
419	20250212	140300	4754800	922	922	922	922	0
420	20250212	140200	4754800	922	922	922	922	0
421	20250212	140100	4754800	922	922	922	922	0
422	20250212	140000	4754800	922	922	922	922	0
423	20250212	135900	4754800	922	922	922	922	0
424	20250212	135800	4754800	922	922	922	922	0
425	20250212	135700	4754800	922	922	922	922	0
426	20250212	135600	4754800	922	922	922	922	0
427	20250212	135500	4754800	922	922	922	922	0
428	20250212	135400	4754800	922	922	922	922	0
429	20250212	135300	4754800	922	922	922	922	0
430	20250212	135200	4754800	922	922	922	922	0
431	20250212	135100	4754800	922	922	922	922	0
432	20250212	135000	4754800	922	922	922	922	0
433	20250212	134900	4754800	922	922	922	922	0
434	20250212	134800	4754800	922	922	922	922	0
435	20250212	134700	4754800	922	922	922	922	0
436	20250212	134600	4754800	922	922	922	922	0
437	20250212	134500	4754800	922	922	922	922	0
438	20250212	134400	4754800	922	922	922	922	0
439	20250212	134300	4754800	922	922	922	922	0
440	20250212	134200	4754800	922	922	922	922	0
441	20250212	134100	4754800	922	922	922	922	0
442	20250212	134000	4754800	922	922	922	922	0
443	20250212	133900	4754800	922	922	922	922	0
444	20250212	133800	4754800	922	922	922	922	0
445	20250212	133700	4754800	922	922	922	922	0
446	20250212	133600	4754800	922	922	922	922	0
447	20250212	133500	4754800	922	922	922	922	0
448	20250212	133400	4754800	922	922	922	922	0
449	20250212	133300	4754800	922	922	922	922	0
450	20250212	133200	4754800	922	922	922	922	0
451	20250212	133100	4754800	922	923	923	922	210
452	20250212	133000	4561110	924	923	924	923	75
453	20250212	132900	4491880	923	923	923	923	0
454	20250212	132800	4491880	923	923	923	923	0
455	20250212	132700	4491880	923	923	923	923	0
456	20250212	132600	4491880	923	923	923	923	0
457	20250212	132500	4491880	923	923	923	923	0
458	20250212	132400	4491880	923	923	923	923	0
459	20250212	132300	4491880	923	923	923	923	0
460	20250212	132200	4491880	923	923	923	923	0
461	20250212	132100	4491880	923	923	923	923	20
462	20250212	132000	4473420	923	919	923	919	311
463	20250212	131900	4187571	919	919	919	919	0
464	20250212	131800	4187571	919	919	919	919	0
465	20250212	131700	4187571	919	919	919	919	0
466	20250212	131600	4187571	919	919	919	919	100
467	20250212	131500	4095671	919	919	919	919	0
468	20250212	131400	4095671	919	919	919	919	0
469	20250212	131300	4095671	919	919	919	919	1
470	20250212	131200	4094752	919	919	919	919	0
471	20250212	131100	4094752	919	919	919	919	10
472	20250212	131000	4085562	919	919	919	919	0
473	20250212	130900	4085562	919	919	919	919	0
474	20250212	130800	4085562	919	919	919	919	0
475	20250212	130700	4085562	919	919	919	919	0
476	20250212	130600	4085562	919	919	919	919	0
477	20250212	130500	4085562	919	919	919	919	0
478	20250212	130400	4085562	919	919	919	919	0
479	20250212	130300	4085562	919	919	919	919	0
480	20250212	130200	4085562	919	919	919	919	0
481	20250212	130100	4085562	919	919	919	919	0
482	20250212	130000	4085562	919	919	919	919	0
483	20250212	125900	4085562	919	919	919	919	0
484	20250212	125800	4085562	919	919	919	919	0
485	20250212	125700	4085562	919	919	919	919	0
486	20250212	125600	4085562	919	919	919	919	0
487	20250212	125500	4085562	919	919	919	919	0
488	20250212	125400	4085562	919	919	919	919	0
489	20250212	125300	4085562	919	919	919	919	0
490	20250212	125200	4085562	919	919	919	919	0
491	20250212	125100	4085562	919	919	919	919	0
492	20250212	125000	4085562	919	919	919	919	50
493	20250212	124900	4039612	919	919	919	919	50
494	20250212	124800	3993662	919	919	919	919	0
495	20250212	124700	3993662	919	919	919	919	0
496	20250212	124600	3993662	919	919	919	919	0
497	20250212	124500	3993662	919	919	919	919	0
498	20250212	124400	3993662	919	919	919	919	0
499	20250212	124300	3993662	919	919	919	919	0
500	20250212	124200	3993662	919	919	919	919	0
501	20250212	124100	3993662	919	919	919	919	0
502	20250212	124000	3993662	919	919	919	919	0
503	20250212	123900	3993662	919	919	919	919	0
504	20250212	123800	3993662	919	919	919	919	0
505	20250212	123700	3993662	919	919	919	919	0
506	20250212	123600	3993662	919	919	919	919	0
507	20250212	123500	3993662	919	919	919	919	0
508	20250212	123400	3993662	919	919	919	919	0
509	20250212	123300	3993662	919	919	919	919	0
510	20250212	123200	3993662	919	919	919	919	0
511	20250212	123100	3993662	919	919	919	919	0
512	20250212	123000	3993662	919	919	919	919	0
513	20250212	122900	3993662	919	919	919	919	0
514	20250212	122800	3993662	919	919	919	919	0
515	20250212	122700	3993662	919	919	919	919	0
516	20250212	122600	3993662	919	919	919	919	0
517	20250212	122500	3993662	919	918	919	918	110
518	20250212	122400	3892582	913	913	913	913	0
519	20250212	122300	3892582	913	913	913	913	0
520	20250212	122200	3892582	913	913	913	913	0
521	20250212	122100	3892582	913	913	913	913	0
522	20250212	122000	3892582	913	913	913	913	0
523	20250212	121900	3892582	913	913	913	913	0
524	20250212	121800	3892582	913	913	913	913	0
525	20250212	121700	3892582	913	913	913	913	0
526	20250212	121600	3892582	913	913	913	913	0
527	20250212	121500	3892582	913	913	913	913	0
528	20250212	121400	3892582	913	913	913	913	0
529	20250212	121300	3892582	913	913	913	913	0
530	20250212	121200	3892582	913	915	915	913	15
531	20250212	121100	3878885	916	916	916	916	0
532	20250212	121000	3878885	916	916	916	916	0
533	20250212	120900	3878885	916	916	916	916	0
534	20250212	120800	3878885	916	916	916	916	695
535	20250212	120700	3242265	924	924	924	924	0
536	20250212	120600	3242265	924	924	924	924	0
537	20250212	120500	3242265	924	924	924	924	0
538	20250212	120400	3242265	924	924	924	924	0
539	20250212	120300	3242265	924	924	924	924	0
540	20250212	120200	3242265	924	924	924	924	0
541	20250212	120100	3242265	924	924	924	924	0
542	20250212	120000	3242265	924	924	924	924	0
543	20250212	115900	3242265	924	924	924	924	0
544	20250212	115800	3242265	924	924	924	924	0
545	20250212	115700	3242265	924	924	924	924	0
546	20250212	115600	3242265	924	924	924	924	0
547	20250212	115500	3242265	924	924	924	924	0
548	20250212	115400	3242265	924	924	924	924	0
549	20250212	115300	3242265	924	924	924	924	0
550	20250212	115200	3242265	924	924	924	924	0
551	20250212	115100	3242265	924	924	924	924	0
552	20250212	115000	3242265	924	924	924	924	0
553	20250212	114900	3242265	924	924	924	924	0
554	20250212	114800	3242265	924	924	924	924	0
555	20250212	114700	3242265	924	924	924	924	0
556	20250212	114600	3242265	924	924	924	924	0
557	20250212	114500	3242265	924	924	924	924	0
558	20250212	114400	3242265	924	924	924	924	0
559	20250212	114300	3242265	924	924	924	924	0
560	20250212	114200	3242265	924	924	924	924	0
561	20250212	114100	3242265	924	924	924	924	0
562	20250212	114000	3242265	924	924	924	924	0
563	20250212	113900	3242265	924	924	924	924	0
564	20250212	113800	3242265	924	924	924	924	0
565	20250212	113700	3242265	924	924	924	924	0
566	20250212	113600	3242265	924	924	924	924	0
567	20250212	113500	3242265	924	924	924	924	0
568	20250212	113400	3242265	924	924	924	924	0
569	20250212	113300	3242265	924	924	924	924	0
570	20250212	113200	3242265	924	924	924	924	0
571	20250212	113100	3242265	924	924	924	924	0
572	20250212	113000	3242265	924	924	924	924	0
573	20250212	112900	3242265	924	924	924	924	0
574	20250212	112800	3242265	924	924	924	924	0
575	20250212	112700	3242265	924	924	924	924	0
576	20250212	112600	3242265	924	924	924	924	0
577	20250212	112500	3242265	924	924	924	924	0
578	20250212	112400	3242265	924	924	924	924	5
579	20250212	112300	3237645	924	924	924	924	0
580	20250212	112200	3237645	924	924	924	924	0
581	20250212	112100	3237645	924	924	924	924	0
582	20250212	112000	3237645	924	924	924	924	0
583	20250212	111900	3237645	924	924	924	924	0
584	20250212	111800	3237645	924	924	924	924	0
585	20250212	111700	3237645	924	924	924	924	0
586	20250212	111600	3237645	924	924	924	924	0
587	20250212	111500	3237645	924	924	924	924	0
588	20250212	111400	3237645	924	924	924	924	0
589	20250212	111300	3237645	924	924	924	924	0
590	20250212	111200	3237645	924	924	924	924	0
591	20250212	111100	3237645	924	924	924	924	0
592	20250212	111000	3237645	924	924	924	924	0
593	20250212	110900	3237645	924	924	924	924	0
594	20250212	110800	3237645	924	924	924	924	0
595	20250212	110700	3237645	924	924	924	924	0
596	20250212	110600	3237645	924	924	924	924	0
597	20250212	110500	3237645	924	924	924	924	0
598	20250212	110400	3237645	924	924	924	924	0
599	20250212	110300	3237645	924	924	924	924	0
600	20250212	110200	3237645	924	924	924	924	0
601	20250212	110100	3237645	924	924	924	924	0
602	20250212	110000	3237645	924	924	924	924	0
603	20250212	105900	3237645	924	924	924	924	0
604	20250212	105800	3237645	924	924	924	924	0
605	20250212	105700	3237645	924	924	924	924	0
606	20250212	105600	3237645	924	922	924	922	27
607	20250212	105500	3212724	922	922	922	922	0
608	20250212	105400	3212724	922	922	922	922	0
609	20250212	105300	3212724	922	922	922	922	0
610	20250212	105200	3212724	922	922	922	922	0
611	20250212	105100	3212724	922	922	922	922	0
612	20250212	105000	3212724	922	922	922	922	0
613	20250212	104900	3212724	922	922	922	922	0
614	20250212	104800	3212724	922	922	922	922	0
615	20250212	104700	3212724	922	922	922	922	0
616	20250212	104600	3212724	922	922	922	922	0
617	20250212	104500	3212724	922	922	922	922	0
618	20250212	104400	3212724	922	922	922	922	0
619	20250212	104300	3212724	922	922	922	922	0
620	20250212	104200	3212724	922	922	922	922	0
621	20250212	104100	3212724	922	922	922	922	0
622	20250212	104000	3212724	922	922	922	922	0
623	20250212	103900	3212724	922	922	922	922	0
624	20250212	103800	3212724	922	922	922	922	0
625	20250212	103700	3212724	922	922	922	922	0
626	20250212	103600	3212724	922	922	922	922	1
627	20250212	103500	3211802	915	915	915	915	0
628	20250212	103400	3211802	915	915	915	915	0
629	20250212	103300	3211802	915	915	915	915	0
630	20250212	103200	3211802	915	915	915	915	0
631	20250212	103100	3211802	915	915	915	914	508
632	20250212	103000	2746990	923	923	923	923	0
633	20250212	102900	2746990	923	923	923	923	0
634	20250212	102800	2746990	923	923	923	923	0
635	20250212	102700	2746990	923	923	923	923	0
636	20250212	102600	2746990	923	923	923	923	0
637	20250212	102500	2746990	923	923	923	923	0
638	20250212	102400	2746990	923	923	923	923	0
639	20250212	102300	2746990	923	923	923	923	0
640	20250212	102200	2746990	923	923	923	923	0
641	20250212	102100	2746990	923	923	923	923	0
642	20250212	102000	2746990	923	923	923	923	0
643	20250212	101900	2746990	923	923	923	923	0
644	20250212	101800	2746990	923	923	923	923	0
645	20250212	101700	2746990	923	923	923	923	0
646	20250212	101600	2746990	923	923	923	923	0
647	20250212	101500	2746990	923	923	923	923	0
648	20250212	101400	2746990	923	923	923	923	0
649	20250212	101300	2746990	923	923	923	923	0
650	20250212	101200	2746990	923	923	923	923	1
651	20250212	101100	2746067	915	915	915	915	0
652	20250212	101000	2746067	915	915	915	915	0
653	20250212	100900	2746067	915	915	915	915	0
654	20250212	100800	2746067	915	915	915	915	0
655	20250212	100700	2746067	915	915	915	915	0
656	20250212	100600	2746067	915	915	915	915	100
657	20250212	100500	2654567	924	924	924	924	0
658	20250212	100400	2654567	924	924	924	924	0
659	20250212	100300	2654567	924	924	924	924	0
660	20250212	100200	2654567	924	924	924	924	0
661	20250212	100100	2654567	924	924	924	924	0
662	20250212	100000	2654567	924	924	924	924	0
663	20250212	095900	2654567	924	924	924	924	0
664	20250212	095800	2654567	924	924	924	924	0
665	20250212	095700	2654567	924	924	924	924	0
666	20250212	095600	2654567	924	924	924	924	0
667	20250212	095500	2654567	924	924	924	924	0
668	20250212	095400	2654567	924	924	924	924	0
669	20250212	095300	2654567	924	924	924	924	0
670	20250212	095200	2654567	924	924	924	924	0
671	20250212	095100	2654567	924	924	924	924	0
672	20250212	095000	2654567	924	924	924	924	0
673	20250212	094900	2654567	924	924	924	924	0
674	20250212	094800	2654567	924	924	924	924	0
675	20250212	094700	2654567	924	924	924	924	0
676	20250212	094600	2654567	924	924	924	924	0
677	20250212	094500	2654567	924	924	924	924	0
678	20250212	094400	2654567	924	923	924	923	10
679	20250212	094300	2645330	921	921	921	921	0
680	20250212	094200	2645330	921	921	921	921	0
681	20250212	094100	2645330	921	921	921	921	0
682	20250212	094000	2645330	921	921	921	921	0
683	20250212	093900	2645330	921	921	921	921	0
684	20250212	093800	2645330	921	921	921	921	0
685	20250212	093700	2645330	921	921	921	921	0
686	20250212	093600	2645330	921	921	921	921	100
687	20250212	093500	2553230	921	921	921	921	0
688	20250212	093400	2553230	921	921	921	921	0
689	20250212	093300	2553230	921	921	921	921	0
690	20250212	093200	2553230	921	921	921	921	0
691	20250212	093100	2553230	921	921	921	921	0
692	20250212	093000	2553230	921	921	921	921	0
693	20250212	092900	2553230	921	921	921	921	0
694	20250212	092800	2553230	921	921	921	921	0
695	20250212	092700	2553230	921	921	921	921	0
696	20250212	092600	2553230	921	921	921	921	0
697	20250212	092500	2553230	921	921	921	921	0
698	20250212	092400	2553230	921	921	921	921	0
699	20250212	092300	2553230	921	921	921	921	0
700	20250212	092200	2553230	921	921	921	921	0
701	20250212	092100	2553230	921	921	921	921	0
702	20250212	092000	2553230	921	921	921	921	0
703	20250212	091900	2553230	921	921	921	921	0
704	20250212	091800	2553230	921	921	922	921	1645
705	20250212	091700	1038184	921	921	921	921	30
706	20250212	091600	1010554	921	921	921	921	0
707	20250212	091500	1010554	921	921	921	921	1
708	20250212	091400	1009633	913	913	913	913	0
709	20250212	091300	1009633	913	913	913	913	0
710	20250212	091200	1009633	913	913	913	913	0
711	20250212	091100	1009633	913	913	913	913	192
712	20250212	091000	834337	914	914	914	914	69
713	20250212	090900	771271	915	915	924	915	56
714	20250212	090800	719995	916	916	916	916	0
715	20250212	090700	719995	916	916	916	916	0
716	20250212	090600	719995	916	916	916	916	0
717	20250212	090500	719995	916	926	926	916	2
718	20250212	090400	718153	916	916	916	916	0
719	20250212	090300	718153	916	916	916	916	18
720	20250212	090200	701665	917	926	926	917	38
721	20250212	090100	666486	924	918	924	917	390
722	20250212	090000	306163	919	925	925	919	111