KissMeData/424760/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	214100	51058025	894	894	894	894	1315
3	20250212	214000	51058025	894	894	894	894	0
4	20250212	213900	51058025	894	894	894	894	0
5	20250212	213800	51058025	894	894	894	894	0
6	20250212	213700	51058025	894	894	894	894	0
7	20250212	213600	51058025	894	894	894	894	0
8	20250212	213500	51058025	894	894	894	894	0
9	20250212	213400	51058025	894	894	894	894	0
10	20250212	213300	51058025	894	894	894	894	0
11	20250212	213200	51058025	894	894	894	894	0
12	20250212	213100	51058025	894	894	894	894	0
13	20250212	213000	51058025	894	894	894	894	0
14	20250212	212900	51058025	894	894	894	894	0
15	20250212	212800	51058025	894	894	894	894	0
16	20250212	212700	51058025	894	894	894	894	0
17	20250212	212600	51058025	894	894	894	894	0
18	20250212	212500	51058025	894	894	894	894	0
19	20250212	212400	51058025	894	894	894	894	0
20	20250212	212300	51058025	894	894	894	894	0
21	20250212	212200	51058025	894	894	894	894	0
22	20250212	212100	51058025	894	894	894	894	0
23	20250212	212000	51058025	894	894	894	894	0
24	20250212	211900	51058025	894	894	894	894	0
25	20250212	211800	51058025	894	894	894	894	0
26	20250212	211700	51058025	894	894	894	894	0
27	20250212	211600	51058025	894	894	894	894	0
28	20250212	211500	51058025	894	894	894	894	0
29	20250212	211400	51058025	894	894	894	894	0
30	20250212	211300	51058025	894	894	894	894	0
31	20250212	211200	51058025	894	894	894	894	0
32	20250212	211100	51058025	894	894	894	894	1315
33	20250212	211000	51058025	894	894	894	894	0
34	20250212	210900	51058025	894	894	894	894	0
35	20250212	210800	51058025	894	894	894	894	0
36	20250212	210700	51058025	894	894	894	894	0
37	20250212	210600	51058025	894	894	894	894	0
38	20250212	210500	51058025	894	894	894	894	0
39	20250212	210400	51058025	894	894	894	894	0
40	20250212	210300	51058025	894	894	894	894	0
41	20250212	210200	51058025	894	894	894	894	0
42	20250212	210100	51058025	894	894	894	894	0
43	20250212	210000	51058025	894	894	894	894	0
44	20250212	205900	51058025	894	894	894	894	0
45	20250212	205800	51058025	894	894	894	894	0
46	20250212	205700	51058025	894	894	894	894	0
47	20250212	205600	51058025	894	894	894	894	0
48	20250212	205500	51058025	894	894	894	894	0
49	20250212	205400	51058025	894	894	894	894	0
50	20250212	205300	51058025	894	894	894	894	0
51	20250212	205200	51058025	894	894	894	894	0
52	20250212	205100	51058025	894	894	894	894	0
53	20250212	205000	51058025	894	894	894	894	0
54	20250212	204900	51058025	894	894	894	894	0
55	20250212	204800	51058025	894	894	894	894	0
56	20250212	204700	51058025	894	894	894	894	0
57	20250212	204600	51058025	894	894	894	894	0
58	20250212	204500	51058025	894	894	894	894	0
59	20250212	204400	51058025	894	894	894	894	0
60	20250212	204300	51058025	894	894	894	894	0
61	20250212	204200	51058025	894	894	894	894	0
62	20250212	204100	51058025	894	894	894	894	1315
63	20250212	204000	51058025	894	894	894	894	0
64	20250212	203900	51058025	894	894	894	894	0
65	20250212	203800	51058025	894	894	894	894	0
66	20250212	203700	51058025	894	894	894	894	0
67	20250212	203600	51058025	894	894	894	894	0
68	20250212	203500	51058025	894	894	894	894	0
69	20250212	203400	51058025	894	894	894	894	0
70	20250212	203300	51058025	894	894	894	894	0
71	20250212	203200	51058025	894	894	894	894	0
72	20250212	203100	51058025	894	894	894	894	0
73	20250212	203000	51058025	894	894	894	894	0
74	20250212	202900	51058025	894	894	894	894	0
75	20250212	202800	51058025	894	894	894	894	0
76	20250212	202700	51058025	894	894	894	894	0
77	20250212	202600	51058025	894	894	894	894	0
78	20250212	202500	51058025	894	894	894	894	0
79	20250212	202400	51058025	894	894	894	894	0
80	20250212	202300	51058025	894	894	894	894	0
81	20250212	202200	51058025	894	894	894	894	0
82	20250212	202100	51058025	894	894	894	894	0
83	20250212	202000	51058025	894	894	894	894	0
84	20250212	201900	51058025	894	894	894	894	0
85	20250212	201800	51058025	894	894	894	894	0
86	20250212	201700	51058025	894	894	894	894	0
87	20250212	201600	51058025	894	894	894	894	0
88	20250212	201500	51058025	894	894	894	894	0
89	20250212	201400	51058025	894	894	894	894	0
90	20250212	201300	51058025	894	894	894	894	0
91	20250212	201200	51058025	894	894	894	894	0
92	20250212	201100	51058025	894	894	894	894	1315
93	20250212	201000	51058025	894	894	894	894	0
94	20250212	200900	51058025	894	894	894	894	0
95	20250212	200800	51058025	894	894	894	894	0
96	20250212	200700	51058025	894	894	894	894	0
97	20250212	200600	51058025	894	894	894	894	0
98	20250212	200500	51058025	894	894	894	894	0
99	20250212	200400	51058025	894	894	894	894	0
100	20250212	200300	51058025	894	894	894	894	0
101	20250212	200200	51058025	894	894	894	894	0
102	20250212	200100	51058025	894	894	894	894	0
103	20250212	200000	51058025	894	894	894	894	0
104	20250212	195900	51058025	894	894	894	894	0
105	20250212	195800	51058025	894	894	894	894	0
106	20250212	195700	51058025	894	894	894	894	0
107	20250212	195600	51058025	894	894	894	894	0
108	20250212	195500	51058025	894	894	894	894	0
109	20250212	195400	51058025	894	894	894	894	0
110	20250212	195300	51058025	894	894	894	894	0
111	20250212	195200	51058025	894	894	894	894	0
112	20250212	195100	51058025	894	894	894	894	0
113	20250212	195000	51058025	894	894	894	894	0
114	20250212	194900	51058025	894	894	894	894	0
115	20250212	194800	51058025	894	894	894	894	0
116	20250212	194700	51058025	894	894	894	894	0
117	20250212	194600	51058025	894	894	894	894	0
118	20250212	194500	51058025	894	894	894	894	0
119	20250212	194400	51058025	894	894	894	894	0
120	20250212	194300	51058025	894	894	894	894	0
121	20250212	194200	51058025	894	894	894	894	0
122	20250212	194100	51058025	894	894	894	894	1315
123	20250212	194000	51058025	894	894	894	894	0
124	20250212	193900	51058025	894	894	894	894	0
125	20250212	193800	51058025	894	894	894	894	0
126	20250212	193700	51058025	894	894	894	894	0
127	20250212	193600	51058025	894	894	894	894	0
128	20250212	193500	51058025	894	894	894	894	0
129	20250212	193400	51058025	894	894	894	894	0
130	20250212	193300	51058025	894	894	894	894	0
131	20250212	193200	51058025	894	894	894	894	0
132	20250212	193100	51058025	894	894	894	894	0
133	20250212	193000	51058025	894	894	894	894	0
134	20250212	192900	51058025	894	894	894	894	0
135	20250212	192800	51058025	894	894	894	894	0
136	20250212	192700	51058025	894	894	894	894	0
137	20250212	192600	51058025	894	894	894	894	0
138	20250212	192500	51058025	894	894	894	894	0
139	20250212	192400	51058025	894	894	894	894	0
140	20250212	192300	51058025	894	894	894	894	0
141	20250212	192200	51058025	894	894	894	894	0
142	20250212	192100	51058025	894	894	894	894	0
143	20250212	192000	51058025	894	894	894	894	0
144	20250212	191900	51058025	894	894	894	894	0
145	20250212	191800	51058025	894	894	894	894	0
146	20250212	191700	51058025	894	894	894	894	0
147	20250212	191600	51058025	894	894	894	894	0
148	20250212	191500	51058025	894	894	894	894	0
149	20250212	191400	51058025	894	894	894	894	0
150	20250212	191300	51058025	894	894	894	894	0
151	20250212	191200	51058025	894	894	894	894	0
152	20250212	191100	51058025	894	894	894	894	1315
153	20250212	191000	51058025	894	894	894	894	0
154	20250212	190900	51058025	894	894	894	894	0
155	20250212	190800	51058025	894	894	894	894	0
156	20250212	190700	51058025	894	894	894	894	0
157	20250212	190600	51058025	894	894	894	894	0
158	20250212	190500	51058025	894	894	894	894	0
159	20250212	190400	51058025	894	894	894	894	0
160	20250212	190300	51058025	894	894	894	894	0
161	20250212	190200	51058025	894	894	894	894	0
162	20250212	190100	51058025	894	894	894	894	0
163	20250212	190000	51058025	894	894	894	894	0
164	20250212	185900	51058025	894	894	894	894	0
165	20250212	185800	51058025	894	894	894	894	0
166	20250212	185700	51058025	894	894	894	894	0
167	20250212	185600	51058025	894	894	894	894	0
168	20250212	185500	51058025	894	894	894	894	0
169	20250212	185400	51058025	894	894	894	894	0
170	20250212	185300	51058025	894	894	894	894	0
171	20250212	185200	51058025	894	894	894	894	0
172	20250212	185100	51058025	894	894	894	894	0
173	20250212	185000	51058025	894	894	894	894	0
174	20250212	184900	51058025	894	894	894	894	0
175	20250212	184800	51058025	894	894	894	894	0
176	20250212	184700	51058025	894	894	894	894	0
177	20250212	184600	51058025	894	894	894	894	0
178	20250212	184500	51058025	894	894	894	894	0
179	20250212	184400	51058025	894	894	894	894	0
180	20250212	184300	51058025	894	894	894	894	0
181	20250212	184200	51058025	894	894	894	894	0
182	20250212	184100	51058025	894	894	894	894	1315
183	20250212	184000	51058025	894	894	894	894	0
184	20250212	183900	51058025	894	894	894	894	0
185	20250212	183800	51058025	894	894	894	894	0
186	20250212	183700	51058025	894	894	894	894	0
187	20250212	183600	51058025	894	894	894	894	0
188	20250212	183500	51058025	894	894	894	894	0
189	20250212	183400	51058025	894	894	894	894	0
190	20250212	183300	51058025	894	894	894	894	0
191	20250212	183200	51058025	894	894	894	894	0
192	20250212	183100	51058025	894	894	894	894	0
193	20250212	183000	51058025	894	894	894	894	0
194	20250212	182900	51058025	894	894	894	894	0
195	20250212	182800	51058025	894	894	894	894	0
196	20250212	182700	51058025	894	894	894	894	0
197	20250212	182600	51058025	894	894	894	894	0
198	20250212	182500	51058025	894	894	894	894	0
199	20250212	182400	51058025	894	894	894	894	0
200	20250212	182300	51058025	894	894	894	894	0
201	20250212	182200	51058025	894	894	894	894	0
202	20250212	182100	51058025	894	894	894	894	0
203	20250212	182000	51058025	894	894	894	894	0
204	20250212	181900	51058025	894	894	894	894	0
205	20250212	181800	51058025	894	894	894	894	0
206	20250212	181700	51058025	894	894	894	894	0
207	20250212	181600	51058025	894	894	894	894	0
208	20250212	181500	51058025	894	894	894	894	0
209	20250212	181400	51058025	894	894	894	894	0
210	20250212	181300	51058025	894	894	894	894	0
211	20250212	181200	51058025	894	894	894	894	0
212	20250212	181100	51058025	894	894	894	894	1315
213	20250212	181000	51058025	894	894	894	894	0
214	20250212	180900	51058025	894	894	894	894	0
215	20250212	180800	51058025	894	894	894	894	0
216	20250212	180700	51058025	894	894	894	894	0
217	20250212	180600	51058025	894	894	894	894	0
218	20250212	180500	51058025	894	894	894	894	0
219	20250212	180400	51058025	894	894	894	894	0
220	20250212	180300	51058025	894	894	894	894	0
221	20250212	180200	51058025	894	894	894	894	0
222	20250212	180100	51058025	894	894	894	894	0
223	20250212	180000	51058025	894	894	894	894	0
224	20250212	175900	51058025	894	894	894	894	0
225	20250212	175800	51058025	894	894	894	894	0
226	20250212	175700	51058025	894	894	894	894	0
227	20250212	175600	51058025	894	894	894	894	0
228	20250212	175500	51058025	894	894	894	894	0
229	20250212	175400	51058025	894	894	894	894	0
230	20250212	175300	51058025	894	894	894	894	0
231	20250212	175200	51058025	894	894	894	894	0
232	20250212	175100	51058025	894	894	894	894	0
233	20250212	175000	51058025	894	894	894	894	0
234	20250212	174900	51058025	894	894	894	894	0
235	20250212	174800	51058025	894	894	894	894	0
236	20250212	174700	51058025	894	894	894	894	0
237	20250212	174600	51058025	894	894	894	894	0
238	20250212	174500	51058025	894	894	894	894	0
239	20250212	174400	51058025	894	894	894	894	0
240	20250212	174300	51058025	894	894	894	894	0
241	20250212	174200	51058025	894	894	894	894	0
242	20250212	174100	51058025	894	894	894	894	1315
243	20250212	174000	51058025	894	894	894	894	0
244	20250212	173900	51058025	894	894	894	894	0
245	20250212	173800	51058025	894	894	894	894	0
246	20250212	173700	51058025	894	894	894	894	0
247	20250212	173600	51058025	894	894	894	894	0
248	20250212	173500	51058025	894	894	894	894	0
249	20250212	173400	51058025	894	894	894	894	0
250	20250212	173300	51058025	894	894	894	894	0
251	20250212	173200	51058025	894	894	894	894	0
252	20250212	173100	51058025	894	894	894	894	0
253	20250212	173000	51058025	894	894	894	894	0
254	20250212	172900	51058025	894	894	894	894	0
255	20250212	172800	51058025	894	894	894	894	0
256	20250212	172700	51058025	894	894	894	894	0
257	20250212	172600	51058025	894	894	894	894	0
258	20250212	172500	51058025	894	894	894	894	0
259	20250212	172400	51058025	894	894	894	894	0
260	20250212	172300	51058025	894	894	894	894	0
261	20250212	172200	51058025	894	894	894	894	0
262	20250212	172100	51058025	894	894	894	894	0
263	20250212	172000	51058025	894	894	894	894	0
264	20250212	171900	51058025	894	894	894	894	0
265	20250212	171800	51058025	894	894	894	894	0
266	20250212	171700	51058025	894	894	894	894	0
267	20250212	171600	51058025	894	894	894	894	0
268	20250212	171500	51058025	894	894	894	894	0
269	20250212	171400	51058025	894	894	894	894	0
270	20250212	171300	51058025	894	894	894	894	0
271	20250212	171200	51058025	894	894	894	894	0
272	20250212	171100	51058025	894	894	894	894	1315
273	20250212	171000	51058025	894	894	894	894	0
274	20250212	170900	51058025	894	894	894	894	0
275	20250212	170800	51058025	894	894	894	894	0
276	20250212	170700	51058025	894	894	894	894	0
277	20250212	170600	51058025	894	894	894	894	0
278	20250212	170500	51058025	894	894	894	894	0
279	20250212	170400	51058025	894	894	894	894	0
280	20250212	170300	51058025	894	894	894	894	0
281	20250212	170200	51058025	894	894	894	894	0
282	20250212	170100	51058025	894	894	894	894	0
283	20250212	170000	51058025	894	894	894	894	0
284	20250212	165900	51058025	894	894	894	894	0
285	20250212	165800	51058025	894	894	894	894	0
286	20250212	165700	51058025	894	894	894	894	0
287	20250212	165600	51058025	894	894	894	894	0
288	20250212	165500	51058025	894	894	894	894	0
289	20250212	165400	51058025	894	894	894	894	0
290	20250212	165300	51058025	894	894	894	894	0
291	20250212	165200	51058025	894	894	894	894	0
292	20250212	165100	51058025	894	894	894	894	0
293	20250212	165000	51058025	894	894	894	894	0
294	20250212	164900	51058025	894	894	894	894	0
295	20250212	164800	51058025	894	894	894	894	0
296	20250212	164700	51058025	894	894	894	894	0
297	20250212	164600	51058025	894	894	894	894	0
298	20250212	164500	51058025	894	894	894	894	0
299	20250212	164400	51058025	894	894	894	894	0
300	20250212	164300	51058025	894	894	894	894	0
301	20250212	164200	51058025	894	894	894	894	0
302	20250212	164100	51058025	894	894	894	894	1315
303	20250212	164000	51058025	894	894	894	894	0
304	20250212	163900	51058025	894	894	894	894	0
305	20250212	163800	51058025	894	894	894	894	0
306	20250212	163700	51058025	894	894	894	894	0
307	20250212	163600	51058025	894	894	894	894	0
308	20250212	163500	51058025	894	894	894	894	0
309	20250212	163400	51058025	894	894	894	894	0
310	20250212	163300	51058025	894	894	894	894	0
311	20250212	163200	51058025	894	894	894	894	0
312	20250212	163100	51058025	894	894	894	894	0
313	20250212	163000	51058025	894	894	894	894	0
314	20250212	162900	51058025	894	894	894	894	0
315	20250212	162800	51058025	894	894	894	894	0
316	20250212	162700	51058025	894	894	894	894	0
317	20250212	162600	51058025	894	894	894	894	0
318	20250212	162500	51058025	894	894	894	894	0
319	20250212	162400	51058025	894	894	894	894	0
320	20250212	162300	51058025	894	894	894	894	0
321	20250212	162200	51058025	894	894	894	894	0
322	20250212	162100	51058025	894	894	894	894	0
323	20250212	162000	51058025	894	894	894	894	0
324	20250212	161900	51058025	894	894	894	894	0
325	20250212	161800	51058025	894	894	894	894	0
326	20250212	161700	51058025	894	894	894	894	0
327	20250212	161600	51058025	894	894	894	894	0
328	20250212	161500	51058025	894	894	894	894	0
329	20250212	161400	51058025	894	894	894	894	0
330	20250212	161300	51058025	894	894	894	894	0
331	20250212	161200	51058025	894	894	894	894	0
332	20250212	161100	51058025	894	894	894	894	1315
333	20250212	161000	51058025	894	894	894	894	0
334	20250212	160900	51058025	894	894	894	894	0
335	20250212	160800	51058025	894	894	894	894	0
336	20250212	160700	51058025	894	894	894	894	0
337	20250212	160600	51058025	894	894	894	894	0
338	20250212	160500	51058025	894	894	894	894	0
339	20250212	160400	51058025	894	894	894	894	0
340	20250212	160300	51058025	894	894	894	894	0
341	20250212	160200	51058025	894	894	894	894	0
342	20250212	160100	51058025	894	894	894	894	0
343	20250212	160000	51058025	894	894	894	894	0
344	20250212	155900	51058025	894	894	894	894	0
345	20250212	155800	51058025	894	894	894	894	0
346	20250212	155700	51058025	894	894	894	894	0
347	20250212	155600	51058025	894	894	894	894	0
348	20250212	155500	51058025	894	894	894	894	0
349	20250212	155400	51058025	894	894	894	894	0
350	20250212	155300	51058025	894	894	894	894	0
351	20250212	155200	51058025	894	894	894	894	0
352	20250212	155100	51058025	894	894	894	894	0
353	20250212	155000	51058025	894	894	894	894	0
354	20250212	154900	51058025	894	894	894	894	0
355	20250212	154800	51058025	894	894	894	894	0
356	20250212	154700	51058025	894	894	894	894	0
357	20250212	154600	51058025	894	894	894	894	0
358	20250212	154500	51058025	894	894	894	894	0
359	20250212	154400	51058025	894	894	894	894	0
360	20250212	154300	51058025	894	894	894	894	0
361	20250212	154200	51058025	894	894	894	894	0
362	20250212	154100	51058025	894	894	894	894	1315
363	20250212	154000	51058025	894	894	894	894	0
364	20250212	153900	51058025	894	894	894	894	0
365	20250212	153800	51058025	894	894	894	894	0
366	20250212	153700	51058025	894	894	894	894	0
367	20250212	153600	51058025	894	894	894	894	0
368	20250212	153500	51058025	894	894	894	894	0
369	20250212	153400	51058025	894	894	894	894	0
370	20250212	153300	51058025	894	894	894	894	0
371	20250212	153200	51058025	894	894	894	894	0
372	20250212	153100	51058025	894	894	894	894	0
373	20250212	153000	51058025	894	894	894	894	1315
374	20250212	152900	49882415	895	895	895	895	0
375	20250212	152800	49882415	895	895	895	895	0
376	20250212	152700	49882415	895	895	895	895	0
377	20250212	152600	49882415	895	895	895	895	0
378	20250212	152500	49882415	895	895	895	895	0
379	20250212	152400	49882415	895	895	895	895	0
380	20250212	152300	49882415	895	895	895	895	0
381	20250212	152200	49882415	895	895	895	895	0
382	20250212	152100	49882415	895	895	895	895	0
383	20250212	152000	49882415	895	895	895	895	0
384	20250212	151900	49882415	895	903	903	895	1234
385	20250212	151800	48769203	903	903	903	903	154
386	20250212	151700	48630141	902	902	902	902	0
387	20250212	151600	48630141	902	902	902	902	0
388	20250212	151500	48630141	902	902	902	902	0
389	20250212	151400	48630141	902	901	902	901	270
390	20250212	151300	48386602	900	900	900	900	1
391	20250212	151200	48385702	899	898	899	898	2
392	20250212	151100	48383905	900	900	900	900	0
393	20250212	151000	48383905	900	900	900	900	0
394	20250212	150900	48383905	900	900	900	900	0
395	20250212	150800	48383905	900	900	900	900	0
396	20250212	150700	48383905	900	900	900	900	0
397	20250212	150600	48383905	900	900	900	900	0
398	20250212	150500	48383905	900	900	900	900	0
399	20250212	150400	48383905	900	900	900	900	0
400	20250212	150300	48383905	900	900	900	900	0
401	20250212	150200	48383905	900	900	900	900	0
402	20250212	150100	48383905	900	900	900	900	0
403	20250212	150000	48383905	900	900	900	900	0
404	20250212	145900	48383905	900	900	900	897	3
405	20250212	145800	48381208	896	896	896	896	0
406	20250212	145700	48381208	896	896	896	896	0
407	20250212	145600	48381208	896	896	896	896	0
408	20250212	145500	48381208	896	896	896	896	0
409	20250212	145400	48381208	896	896	896	896	0
410	20250212	145300	48381208	896	896	896	896	0
411	20250212	145200	48381208	896	897	897	896	2
412	20250212	145100	48379415	898	898	898	898	0
413	20250212	145000	48379415	898	898	898	898	0
414	20250212	144900	48379415	898	898	898	898	0
415	20250212	144800	48379415	898	898	898	898	0
416	20250212	144700	48379415	898	898	898	898	0
417	20250212	144600	48379415	898	898	898	898	0
418	20250212	144500	48379415	898	899	899	898	2
419	20250212	144400	48377618	898	898	898	898	3
420	20250212	144300	48374924	898	898	898	898	2
421	20250212	144200	48373128	895	895	895	895	0
422	20250212	144100	48373128	895	895	895	895	0
423	20250212	144000	48373128	895	895	895	895	1
424	20250212	143900	48372233	892	892	892	892	0
425	20250212	143800	48372233	892	892	892	892	0
426	20250212	143700	48372233	892	892	892	892	0
427	20250212	143600	48372233	892	892	892	892	0
428	20250212	143500	48372233	892	892	892	892	0
429	20250212	143400	48372233	892	892	892	892	0
430	20250212	143300	48372233	892	892	892	892	0
431	20250212	143200	48372233	892	892	892	892	0
432	20250212	143100	48372233	892	892	892	892	200
433	20250212	143000	48193833	892	892	892	892	0
434	20250212	142900	48193833	892	892	892	892	0
435	20250212	142800	48193833	892	892	892	892	0
436	20250212	142700	48193833	892	892	892	892	0
437	20250212	142600	48193833	892	892	892	892	0
438	20250212	142500	48193833	892	892	892	892	0
439	20250212	142400	48193833	892	892	892	892	0
440	20250212	142300	48193833	892	892	892	892	0
441	20250212	142200	48193833	892	892	892	892	0
442	20250212	142100	48193833	892	892	892	892	0
443	20250212	142000	48193833	892	892	892	892	0
444	20250212	141900	48193833	892	903	903	892	1216
445	20250212	141800	47097974	903	903	903	903	0
446	20250212	141700	47097974	903	903	903	903	0
447	20250212	141600	47097974	903	903	903	903	0
448	20250212	141500	47097974	903	903	903	903	2
449	20250212	141400	47096168	890	890	890	890	0
450	20250212	141300	47096168	890	890	890	890	0
451	20250212	141200	47096168	890	890	890	890	0
452	20250212	141100	47096168	890	890	890	890	0
453	20250212	141000	47096168	890	890	890	890	0
454	20250212	140900	47096168	890	890	890	890	0
455	20250212	140800	47096168	890	890	890	890	0
456	20250212	140700	47096168	890	890	890	890	0
457	20250212	140600	47096168	890	890	890	890	0
458	20250212	140500	47096168	890	890	890	890	0
459	20250212	140400	47096168	890	890	890	890	0
460	20250212	140300	47096168	890	890	890	890	0
461	20250212	140200	47096168	890	890	890	890	0
462	20250212	140100	47096168	890	890	890	890	0
463	20250212	140000	47096168	890	890	890	890	0
464	20250212	135900	47096168	890	890	890	890	0
465	20250212	135800	47096168	890	890	890	890	0
466	20250212	135700	47096168	890	890	890	890	1
467	20250212	135600	47095278	903	903	903	903	0
468	20250212	135500	47095278	903	903	903	903	0
469	20250212	135400	47095278	903	903	903	903	0
470	20250212	135300	47095278	903	903	903	903	0
471	20250212	135200	47095278	903	903	903	903	0
472	20250212	135100	47095278	903	903	903	903	0
473	20250212	135000	47095278	903	903	903	903	0
474	20250212	134900	47095278	903	903	903	903	0
475	20250212	134800	47095278	903	903	903	889	59
476	20250212	134700	47042029	903	903	903	903	0
477	20250212	134600	47042029	903	903	903	903	0
478	20250212	134500	47042029	903	902	903	902	110
479	20250212	134400	46942757	903	903	903	903	1
480	20250212	134300	46941854	886	898	898	886	2718
481	20250212	134200	44515441	904	904	904	904	0
482	20250212	134100	44515441	904	904	904	904	0
483	20250212	134000	44515441	904	904	904	904	0
484	20250212	133900	44515441	904	904	904	904	0
485	20250212	133800	44515441	904	904	904	904	0
486	20250212	133700	44515441	904	904	904	904	0
487	20250212	133600	44515441	904	904	904	904	0
488	20250212	133500	44515441	904	904	904	904	1
489	20250212	133400	44514537	906	906	906	906	0
490	20250212	133300	44514537	906	906	906	906	0
491	20250212	133200	44514537	906	906	906	906	0
492	20250212	133100	44514537	906	906	906	906	0
493	20250212	133000	44514537	906	906	906	906	0
494	20250212	132900	44514537	906	906	906	906	0
495	20250212	132800	44514537	906	906	906	906	1
496	20250212	132700	44513631	904	904	904	904	1000
497	20250212	132600	43609631	904	904	904	904	1
498	20250212	132500	43608727	897	897	897	897	0
499	20250212	132400	43608727	897	897	897	897	0
500	20250212	132300	43608727	897	897	897	897	1
501	20250212	132200	43607830	896	896	896	896	20
502	20250212	132100	43589910	897	897	897	897	0
503	20250212	132000	43589910	897	897	897	897	0
504	20250212	131900	43589910	897	897	897	897	304
505	20250212	131800	43317222	897	897	897	897	400
506	20250212	131700	42958422	897	897	897	897	695
507	20250212	131600	42335007	897	897	897	897	0
508	20250212	131500	42335007	897	897	897	897	0
509	20250212	131400	42335007	897	897	897	897	0
510	20250212	131300	42335007	897	897	897	897	0
511	20250212	131200	42335007	897	897	897	897	0
512	20250212	131100	42335007	897	898	898	897	165
513	20250212	131000	42187001	898	898	898	898	0
514	20250212	130900	42187001	898	898	898	898	0
515	20250212	130800	42187001	898	898	898	898	0
516	20250212	130700	42187001	898	898	898	898	0
517	20250212	130600	42187001	898	898	898	898	0
518	20250212	130500	42187001	898	898	898	898	0
519	20250212	130400	42187001	898	898	898	898	0
520	20250212	130300	42187001	898	898	898	898	708
521	20250212	130200	41551217	898	898	898	898	0
522	20250212	130100	41551217	898	898	898	898	73
523	20250212	130000	41485663	900	900	900	900	0
524	20250212	125900	41485663	900	900	900	900	0
525	20250212	125800	41485663	900	900	900	900	0
526	20250212	125700	41485663	900	900	900	900	0
527	20250212	125600	41485663	900	900	900	900	0
528	20250212	125500	41485663	900	900	900	900	0
529	20250212	125400	41485663	900	900	900	900	0
530	20250212	125300	41485663	900	900	900	900	200
531	20250212	125200	41305663	900	900	900	900	0
532	20250212	125100	41305663	900	900	900	900	0
533	20250212	125000	41305663	900	900	900	900	0
534	20250212	124900	41305663	900	900	900	900	300
535	20250212	124800	41035663	899	899	899	899	500
536	20250212	124700	40586163	899	900	900	899	1612
537	20250212	124600	39135915	900	900	900	900	0
538	20250212	124500	39135915	900	900	900	900	0
539	20250212	124400	39135915	900	900	900	900	0
540	20250212	124300	39135915	900	900	900	900	0
541	20250212	124200	39135915	900	900	900	900	0
542	20250212	124100	39135915	900	900	900	900	0
543	20250212	124000	39135915	900	900	900	900	0
544	20250212	123900	39135915	900	900	900	900	0
545	20250212	123800	39135915	900	900	900	900	300
546	20250212	123700	38865915	900	900	900	900	20
547	20250212	123600	38847915	900	900	900	900	520
548	20250212	123500	38379915	900	900	900	899	677
549	20250212	123400	37770617	900	900	900	900	0
550	20250212	123300	37770617	900	900	900	900	3
551	20250212	123200	37767917	900	900	900	900	0
552	20250212	123100	37767917	900	900	900	900	0
553	20250212	123000	37767917	900	900	900	900	0
554	20250212	122900	37767917	900	900	900	900	822
555	20250212	122800	37028117	900	900	900	900	421
556	20250212	122700	36649217	900	900	900	900	20
557	20250212	122600	36631217	900	900	900	900	980
558	20250212	122500	35749217	900	900	900	900	2
559	20250212	122400	35747417	900	900	900	900	1
560	20250212	122300	35746517	900	900	900	900	0
561	20250212	122200	35746517	900	900	900	900	0
562	20250212	122100	35746517	900	900	900	900	0
563	20250212	122000	35746517	900	900	900	900	0
564	20250212	121900	35746517	900	900	900	900	0
565	20250212	121800	35746517	900	900	900	900	10
566	20250212	121700	35737517	904	904	904	904	0
567	20250212	121600	35737517	904	904	904	904	0
568	20250212	121500	35737517	904	904	904	904	0
569	20250212	121400	35737517	904	904	904	904	0
570	20250212	121300	35737517	904	904	904	904	0
571	20250212	121200	35737517	904	904	904	904	0
572	20250212	121100	35737517	904	905	905	904	684
573	20250212	121000	35119064	905	905	905	905	0
574	20250212	120900	35119064	905	905	905	905	0
575	20250212	120800	35119064	905	905	905	905	0
576	20250212	120700	35119064	905	905	905	905	0
577	20250212	120600	35119064	905	905	905	905	300
578	20250212	120500	34847564	906	906	906	906	0
579	20250212	120400	34847564	906	906	906	906	0
580	20250212	120300	34847564	906	906	906	906	81
581	20250212	120200	34774178	905	905	905	905	2
582	20250212	120100	34772368	905	906	906	905	449
583	20250212	120000	34365604	906	906	906	906	0
584	20250212	115900	34365604	906	906	906	906	50
585	20250212	115800	34320304	906	906	906	906	0
586	20250212	115700	34320304	906	906	906	906	0
587	20250212	115600	34320304	906	906	906	906	0
588	20250212	115500	34320304	906	906	906	906	0
589	20250212	115400	34320304	906	908	908	906	3
590	20250212	115300	34317582	909	909	909	909	0
591	20250212	115200	34317582	909	909	909	909	0
592	20250212	115100	34317582	909	909	909	909	5
593	20250212	115000	34313037	908	908	908	908	0
594	20250212	114900	34313037	908	908	908	908	0
595	20250212	114800	34313037	908	906	908	906	31
596	20250212	114700	34284949	904	904	904	904	0
597	20250212	114600	34284949	904	904	904	904	0
598	20250212	114500	34284949	904	904	904	904	0
599	20250212	114400	34284949	904	904	904	904	0
600	20250212	114300	34284949	904	904	904	904	0
601	20250212	114200	34284949	904	904	904	904	0
602	20250212	114100	34284949	904	909	909	904	102
603	20250212	114000	34192241	909	909	909	909	0
604	20250212	113900	34192241	909	909	909	909	0
605	20250212	113800	34192241	909	909	909	909	0
606	20250212	113700	34192241	909	909	909	909	0
607	20250212	113600	34192241	909	909	909	909	0
608	20250212	113500	34192241	909	909	909	909	0
609	20250212	113400	34192241	909	909	909	909	0
610	20250212	113300	34192241	909	909	909	909	0
611	20250212	113200	34192241	909	909	909	909	0
612	20250212	113100	34192241	909	909	909	909	0
613	20250212	113000	34192241	909	909	909	909	0
614	20250212	112900	34192241	909	909	909	909	0
615	20250212	112800	34192241	909	909	909	909	0
616	20250212	112700	34192241	909	909	909	909	0
617	20250212	112600	34192241	909	908	909	908	30
618	20250212	112500	34164979	909	909	909	909	0
619	20250212	112400	34164979	909	909	909	909	0
620	20250212	112300	34164979	909	909	909	909	0
621	20250212	112200	34164979	909	909	909	909	0
622	20250212	112100	34164979	909	909	909	909	0
623	20250212	112000	34164979	909	909	909	909	0
624	20250212	111900	34164979	909	909	909	909	0
625	20250212	111800	34164979	909	909	909	909	0
626	20250212	111700	34164979	909	909	909	909	0
627	20250212	111600	34164979	909	909	909	909	0
628	20250212	111500	34164979	909	905	909	904	407
629	20250212	111400	33796511	904	904	904	904	0
630	20250212	111300	33796511	904	904	904	904	0
631	20250212	111200	33796511	904	904	904	904	0
632	20250212	111100	33796511	904	904	904	904	0
633	20250212	111000	33796511	904	904	904	904	0
634	20250212	110900	33796511	904	904	904	904	0
635	20250212	110800	33796511	904	904	904	904	0
636	20250212	110700	33796511	904	904	904	904	0
637	20250212	110600	33796511	904	904	904	904	0
638	20250212	110500	33796511	904	904	904	904	0
639	20250212	110400	33796511	904	904	904	904	0
640	20250212	110300	33796511	904	904	904	904	0
641	20250212	110200	33796511	904	904	904	904	0
642	20250212	110100	33796511	904	904	904	904	0
643	20250212	110000	33796511	904	904	904	904	0
644	20250212	105900	33796511	904	904	904	904	0
645	20250212	105800	33796511	904	904	904	904	0
646	20250212	105700	33796511	904	904	904	904	0
647	20250212	105600	33796511	904	904	904	904	0
648	20250212	105500	33796511	904	904	904	904	0
649	20250212	105400	33796511	904	904	904	904	0
650	20250212	105300	33796511	904	907	907	904	254
651	20250212	105200	33566777	909	909	909	909	2718
652	20250212	105100	31096115	909	909	909	909	0
653	20250212	105000	31096115	909	909	909	909	100
654	20250212	104900	31005215	905	905	905	905	0
655	20250212	104800	31005215	905	905	905	905	0
656	20250212	104700	31005215	905	905	905	905	0
657	20250212	104600	31005215	905	905	905	905	0
658	20250212	104500	31005215	905	905	905	905	0
659	20250212	104400	31005215	905	909	909	905	116
660	20250212	104300	30899835	910	910	910	910	0
661	20250212	104200	30899835	910	910	910	910	0
662	20250212	104100	30899835	910	910	910	910	0
663	20250212	104000	30899835	910	910	910	910	0
664	20250212	103900	30899835	910	910	910	910	0
665	20250212	103800	30899835	910	908	910	908	13
666	20250212	103700	30888015	910	910	910	910	0
667	20250212	103600	30888015	910	910	910	910	0
668	20250212	103500	30888015	910	910	910	910	0
669	20250212	103400	30888015	910	910	910	910	0
670	20250212	103300	30888015	910	910	910	910	0
671	20250212	103200	30888015	910	910	910	910	0
672	20250212	103100	30888015	910	910	910	910	0
673	20250212	103000	30888015	910	910	910	910	0
674	20250212	102900	30888015	910	910	910	910	10
675	20250212	102800	30878915	907	907	907	907	0
676	20250212	102700	30878915	907	907	907	907	0
677	20250212	102600	30878915	907	907	907	907	0
678	20250212	102500	30878915	907	909	909	907	486
679	20250212	102400	30437500	909	909	909	909	211
680	20250212	102300	30245701	909	909	909	909	0
681	20250212	102200	30245701	909	909	909	909	3
682	20250212	102100	30242974	909	909	909	909	286
683	20250212	102000	29983000	905	905	905	905	0
684	20250212	101900	29983000	905	905	905	905	2
685	20250212	101800	29981190	905	906	906	905	88
686	20250212	101700	29901470	910	910	910	910	0
687	20250212	101600	29901470	910	910	910	910	0
688	20250212	101500	29901470	910	910	910	910	0
689	20250212	101400	29901470	910	910	910	910	0
690	20250212	101300	29901470	910	910	910	910	0
691	20250212	101200	29901470	910	910	910	910	0
692	20250212	101100	29901470	910	910	910	910	0
693	20250212	101000	29901470	910	910	910	910	0
694	20250212	100900	29901470	910	907	910	907	50
695	20250212	100800	29855979	904	904	904	904	0
696	20250212	100700	29855979	904	904	904	904	83
697	20250212	100600	29780947	908	908	908	908	0
698	20250212	100500	29780947	908	907	908	907	731
699	20250212	100400	29117235	908	908	908	908	0
700	20250212	100300	29117235	908	908	908	908	0
701	20250212	100200	29117235	908	908	908	908	0
702	20250212	100100	29117235	908	908	908	908	0
703	20250212	100000	29117235	908	909	909	908	300
704	20250212	095900	28844635	910	907	911	903	556
705	20250212	095800	28340561	911	911	911	911	261
706	20250212	095700	28102790	911	909	911	909	510
707	20250212	095600	27638184	906	906	906	906	0
708	20250212	095500	27638184	906	906	906	906	100
709	20250212	095400	27547584	906	906	906	906	0
710	20250212	095300	27547584	906	906	906	906	0
711	20250212	095200	27547584	906	906	906	906	0
712	20250212	095100	27547584	906	906	906	906	0
713	20250212	095000	27547584	906	906	906	906	0
714	20250212	094900	27547584	906	906	906	906	81
715	20250212	094800	27474198	911	911	911	911	11
716	20250212	094700	27464177	910	910	910	910	0
717	20250212	094600	27464177	910	910	910	910	486
718	20250212	094500	27021917	910	910	910	910	8
719	20250212	094400	27014637	910	902	910	902	102
720	20250212	094300	26922585	901	901	901	901	0
721	20250212	094200	26922585	901	901	901	901	0
722	20250212	094100	26922585	901	901	901	901	110
723	20250212	094000	26823475	901	901	901	901	101
724	20250212	093900	26732474	901	903	903	901	1055
725	20250212	093800	25781623	910	910	910	910	1000
726	20250212	093700	24871623	910	908	910	908	405
727	20250212	093600	24503087	908	908	908	908	0
728	20250212	093500	24503087	908	908	908	908	20
729	20250212	093400	24484927	908	908	908	908	0
730	20250212	093300	24484927	908	908	908	908	0
731	20250212	093200	24484927	908	908	908	908	0
732	20250212	093100	24484927	908	908	908	908	0
733	20250212	093000	24484927	908	908	908	908	0
734	20250212	092900	24484927	908	907	908	907	650
735	20250212	092800	23894747	907	907	907	907	0
736	20250212	092700	23894747	907	907	907	907	100
737	20250212	092600	23804047	897	896	897	896	783
738	20250212	092500	23102429	891	891	891	891	0
739	20250212	092400	23102429	891	891	891	891	0
740	20250212	092300	23102429	891	891	891	891	0
741	20250212	092200	23102429	891	891	891	891	1
742	20250212	092100	23101538	888	888	888	888	0
743	20250212	092000	23101538	888	888	888	888	0
744	20250212	091900	23101538	888	888	888	888	0
745	20250212	091800	23101538	888	888	888	888	0
746	20250212	091700	23101538	888	888	888	888	30
747	20250212	091600	23074898	891	893	893	890	2700
748	20250212	091500	20669177	891	891	891	891	0
749	20250212	091400	20669177	891	891	891	891	1
750	20250212	091300	20668286	886	907	907	886	738
751	20250212	091200	20014091	908	908	908	908	0
752	20250212	091100	20014091	908	900	908	882	1010
753	20250212	091000	19108837	909	909	909	909	0
754	20250212	090900	19108837	909	909	909	909	3
755	20250212	090800	19106110	909	909	909	909	400
756	20250212	090700	18742510	910	906	910	906	800
757	20250212	090600	18015129	907	907	907	907	0
758	20250212	090500	18015129	907	905	907	905	1000
759	20250212	090400	17109615	907	907	907	907	26
760	20250212	090300	17086033	875	875	875	875	0
761	20250212	090200	17086033	875	883	883	875	13289
762	20250212	090100	5446155	897	903	903	896	3552
763	20250212	090000	2241379	903	919	919	903	2461