KissMeData/007120/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	184900	72716980	888	888	888	888	1392
3	20250212	184800	72716980	888	888	888	888	0
4	20250212	184700	72716980	888	888	888	888	0
5	20250212	184600	72716980	888	888	888	888	0
6	20250212	184500	72716980	888	888	888	888	0
7	20250212	184400	72716980	888	888	888	888	0
8	20250212	184300	72716980	888	888	888	888	0
9	20250212	184200	72716980	888	888	888	888	0
10	20250212	184100	72716980	888	888	888	888	0
11	20250212	184000	72716980	888	888	888	888	0
12	20250212	183900	72716980	888	888	888	888	0
13	20250212	183800	72716980	888	888	888	888	0
14	20250212	183700	72716980	888	888	888	888	0
15	20250212	183600	72716980	888	888	888	888	0
16	20250212	183500	72716980	888	888	888	888	0
17	20250212	183400	72716980	888	888	888	888	0
18	20250212	183300	72716980	888	888	888	888	0
19	20250212	183200	72716980	888	888	888	888	0
20	20250212	183100	72716980	888	888	888	888	0
21	20250212	183000	72716980	888	888	888	888	0
22	20250212	182900	72716980	888	888	888	888	0
23	20250212	182800	72716980	888	888	888	888	0
24	20250212	182700	72716980	888	888	888	888	0
25	20250212	182600	72716980	888	888	888	888	0
26	20250212	182500	72716980	888	888	888	888	0
27	20250212	182400	72716980	888	888	888	888	0
28	20250212	182300	72716980	888	888	888	888	0
29	20250212	182200	72716980	888	888	888	888	0
30	20250212	182100	72716980	888	888	888	888	0
31	20250212	182000	72716980	888	888	888	888	0
32	20250212	181900	72716980	888	888	888	888	1392
33	20250212	181800	72716980	888	888	888	888	0
34	20250212	181700	72716980	888	888	888	888	0
35	20250212	181600	72716980	888	888	888	888	0
36	20250212	181500	72716980	888	888	888	888	0
37	20250212	181400	72716980	888	888	888	888	0
38	20250212	181300	72716980	888	888	888	888	0
39	20250212	181200	72716980	888	888	888	888	0
40	20250212	181100	72716980	888	888	888	888	0
41	20250212	181000	72716980	888	888	888	888	0
42	20250212	180900	72716980	888	888	888	888	0
43	20250212	180800	72716980	888	888	888	888	0
44	20250212	180700	72716980	888	888	888	888	0
45	20250212	180600	72716980	888	888	888	888	0
46	20250212	180500	72716980	888	888	888	888	0
47	20250212	180400	72716980	888	888	888	888	0
48	20250212	180300	72716980	888	888	888	888	0
49	20250212	180200	72716980	888	888	888	888	0
50	20250212	180100	72716980	888	888	888	888	0
51	20250212	180000	72716980	888	888	888	888	0
52	20250212	175900	72716980	888	888	888	888	0
53	20250212	175800	72716980	888	888	888	888	0
54	20250212	175700	72716980	888	888	888	888	0
55	20250212	175600	72716980	888	888	888	888	0
56	20250212	175500	72716980	888	888	888	888	0
57	20250212	175400	72716980	888	888	888	888	0
58	20250212	175300	72716980	888	888	888	888	0
59	20250212	175200	72716980	888	888	888	888	0
60	20250212	175100	72716980	888	888	888	888	0
61	20250212	175000	72716980	888	888	888	888	0
62	20250212	174900	72716980	888	888	888	888	1392
63	20250212	174800	72716980	888	888	888	888	0
64	20250212	174700	72716980	888	888	888	888	0
65	20250212	174600	72716980	888	888	888	888	0
66	20250212	174500	72716980	888	888	888	888	0
67	20250212	174400	72716980	888	888	888	888	0
68	20250212	174300	72716980	888	888	888	888	0
69	20250212	174200	72716980	888	888	888	888	0
70	20250212	174100	72716980	888	888	888	888	0
71	20250212	174000	72716980	888	888	888	888	0
72	20250212	173900	72716980	888	888	888	888	0
73	20250212	173800	72716980	888	888	888	888	0
74	20250212	173700	72716980	888	888	888	888	0
75	20250212	173600	72716980	888	888	888	888	0
76	20250212	173500	72716980	888	888	888	888	0
77	20250212	173400	72716980	888	888	888	888	0
78	20250212	173300	72716980	888	888	888	888	0
79	20250212	173200	72716980	888	888	888	888	0
80	20250212	173100	72716980	888	888	888	888	0
81	20250212	173000	72716980	888	888	888	888	0
82	20250212	172900	72716980	888	888	888	888	0
83	20250212	172800	72716980	888	888	888	888	0
84	20250212	172700	72716980	888	888	888	888	0
85	20250212	172600	72716980	888	888	888	888	0
86	20250212	172500	72716980	888	888	888	888	0
87	20250212	172400	72716980	888	888	888	888	0
88	20250212	172300	72716980	888	888	888	888	0
89	20250212	172200	72716980	888	888	888	888	0
90	20250212	172100	72716980	888	888	888	888	0
91	20250212	172000	72716980	888	888	888	888	0
92	20250212	171900	72716980	888	888	888	888	1392
93	20250212	171800	72716980	888	888	888	888	0
94	20250212	171700	72716980	888	888	888	888	0
95	20250212	171600	72716980	888	888	888	888	0
96	20250212	171500	72716980	888	888	888	888	0
97	20250212	171400	72716980	888	888	888	888	0
98	20250212	171300	72716980	888	888	888	888	0
99	20250212	171200	72716980	888	888	888	888	0
100	20250212	171100	72716980	888	888	888	888	0
101	20250212	171000	72716980	888	888	888	888	0
102	20250212	170900	72716980	888	888	888	888	0
103	20250212	170800	72716980	888	888	888	888	0
104	20250212	170700	72716980	888	888	888	888	0
105	20250212	170600	72716980	888	888	888	888	0
106	20250212	170500	72716980	888	888	888	888	0
107	20250212	170400	72716980	888	888	888	888	0
108	20250212	170300	72716980	888	888	888	888	0
109	20250212	170200	72716980	888	888	888	888	0
110	20250212	170100	72716980	888	888	888	888	0
111	20250212	170000	72716980	888	888	888	888	0
112	20250212	165900	72716980	888	888	888	888	0
113	20250212	165800	72716980	888	888	888	888	0
114	20250212	165700	72716980	888	888	888	888	0
115	20250212	165600	72716980	888	888	888	888	0
116	20250212	165500	72716980	888	888	888	888	0
117	20250212	165400	72716980	888	888	888	888	0
118	20250212	165300	72716980	888	888	888	888	0
119	20250212	165200	72716980	888	888	888	888	0
120	20250212	165100	72716980	888	888	888	888	0
121	20250212	165000	72716980	888	888	888	888	0
122	20250212	164900	72716980	888	888	888	888	1392
123	20250212	164800	72716980	888	888	888	888	0
124	20250212	164700	72716980	888	888	888	888	0
125	20250212	164600	72716980	888	888	888	888	0
126	20250212	164500	72716980	888	888	888	888	0
127	20250212	164400	72716980	888	888	888	888	0
128	20250212	164300	72716980	888	888	888	888	0
129	20250212	164200	72716980	888	888	888	888	0
130	20250212	164100	72716980	888	888	888	888	0
131	20250212	164000	72716980	888	888	888	888	0
132	20250212	163900	72716980	888	888	888	888	0
133	20250212	163800	72716980	888	888	888	888	0
134	20250212	163700	72716980	888	888	888	888	0
135	20250212	163600	72716980	888	888	888	888	0
136	20250212	163500	72716980	888	888	888	888	0
137	20250212	163400	72716980	888	888	888	888	0
138	20250212	163300	72716980	888	888	888	888	0
139	20250212	163200	72716980	888	888	888	888	0
140	20250212	163100	72716980	888	888	888	888	0
141	20250212	163000	72716980	888	888	888	888	0
142	20250212	162900	72716980	888	888	888	888	0
143	20250212	162800	72716980	888	888	888	888	0
144	20250212	162700	72716980	888	888	888	888	0
145	20250212	162600	72716980	888	888	888	888	0
146	20250212	162500	72716980	888	888	888	888	0
147	20250212	162400	72716980	888	888	888	888	0
148	20250212	162300	72716980	888	888	888	888	0
149	20250212	162200	72716980	888	888	888	888	0
150	20250212	162100	72716980	888	888	888	888	0
151	20250212	162000	72716980	888	888	888	888	0
152	20250212	161900	72716980	888	888	888	888	1392
153	20250212	161800	72716980	888	888	888	888	0
154	20250212	161700	72716980	888	888	888	888	0
155	20250212	161600	72716980	888	888	888	888	0
156	20250212	161500	72716980	888	888	888	888	0
157	20250212	161400	72716980	888	888	888	888	0
158	20250212	161300	72716980	888	888	888	888	0
159	20250212	161200	72716980	888	888	888	888	0
160	20250212	161100	72716980	888	888	888	888	0
161	20250212	161000	72716980	888	888	888	888	0
162	20250212	160900	72716980	888	888	888	888	0
163	20250212	160800	72716980	888	888	888	888	0
164	20250212	160700	72716980	888	888	888	888	0
165	20250212	160600	72716980	888	888	888	888	0
166	20250212	160500	72716980	888	888	888	888	0
167	20250212	160400	72716980	888	888	888	888	0
168	20250212	160300	72716980	888	888	888	888	0
169	20250212	160200	72716980	888	888	888	888	0
170	20250212	160100	72716980	888	888	888	888	0
171	20250212	160000	72716980	888	888	888	888	0
172	20250212	155900	72716980	888	888	888	888	0
173	20250212	155800	72716980	888	888	888	888	0
174	20250212	155700	72716980	888	888	888	888	0
175	20250212	155600	72716980	888	888	888	888	0
176	20250212	155500	72716980	888	888	888	888	0
177	20250212	155400	72716980	888	888	888	888	0
178	20250212	155300	72716980	888	888	888	888	0
179	20250212	155200	72716980	888	888	888	888	0
180	20250212	155100	72716980	888	888	888	888	0
181	20250212	155000	72716980	888	888	888	888	0
182	20250212	154900	72716980	888	888	888	888	1392
183	20250212	154800	72716980	888	888	888	888	0
184	20250212	154700	72716980	888	888	888	888	0
185	20250212	154600	72716980	888	888	888	888	0
186	20250212	154500	72716980	888	888	888	888	0
187	20250212	154400	72716980	888	888	888	888	0
188	20250212	154300	72716980	888	888	888	888	0
189	20250212	154200	72716980	888	888	888	888	0
190	20250212	154100	72716980	888	888	888	888	0
191	20250212	154000	72716980	888	888	888	888	0
192	20250212	153900	72716980	888	888	888	888	0
193	20250212	153800	72716980	888	888	888	888	0
194	20250212	153700	72716980	888	888	888	888	0
195	20250212	153600	72716980	888	888	888	888	0
196	20250212	153500	72716980	888	888	888	888	0
197	20250212	153400	72716980	888	888	888	888	0
198	20250212	153300	72716980	888	888	888	888	0
199	20250212	153200	72716980	888	888	888	888	0
200	20250212	153100	72716980	888	888	888	888	0
201	20250212	153000	72716980	888	888	888	888	1392
202	20250212	152900	71480884	888	888	888	888	0
203	20250212	152800	71480884	888	888	888	888	0
204	20250212	152700	71480884	888	888	888	888	0
205	20250212	152600	71480884	888	888	888	888	0
206	20250212	152500	71480884	888	888	888	888	0
207	20250212	152400	71480884	888	888	888	888	0
208	20250212	152300	71480884	888	888	888	888	0
209	20250212	152200	71480884	888	888	888	888	0
210	20250212	152100	71480884	888	888	888	888	0
211	20250212	152000	71480884	888	888	888	888	0
212	20250212	151900	71480884	888	888	888	888	0
213	20250212	151800	71480884	888	888	888	888	1
214	20250212	151700	71479996	879	889	889	879	102
215	20250212	151600	71389338	889	889	889	889	300
216	20250212	151500	71122638	889	889	889	889	0
217	20250212	151400	71122638	889	889	889	889	22
218	20250212	151300	71103080	889	881	889	878	5500
219	20250212	151200	66252745	883	882	883	882	171
220	20250212	151100	66101922	883	883	883	883	0
221	20250212	151000	66101922	883	883	883	883	0
222	20250212	150900	66101922	883	883	883	883	0
223	20250212	150800	66101922	883	883	883	883	0
224	20250212	150700	66101922	883	883	883	883	0
225	20250212	150600	66101922	883	883	883	883	0
226	20250212	150500	66101922	883	879	883	878	3
227	20250212	150400	66099282	883	883	883	883	0
228	20250212	150300	66099282	883	883	883	883	1
229	20250212	150200	66098399	884	882	884	882	94
230	20250212	150100	66015419	884	884	884	884	0
231	20250212	150000	66015419	884	884	884	884	0
232	20250212	145900	66015419	884	884	884	884	1
233	20250212	145800	66014535	884	884	884	884	3
234	20250212	145700	66011883	884	884	884	884	0
235	20250212	145600	66011883	884	884	884	884	0
236	20250212	145500	66011883	884	884	884	884	0
237	20250212	145400	66011883	884	884	884	884	0
238	20250212	145300	66011883	884	883	884	883	501
239	20250212	145200	65569499	884	884	884	884	0
240	20250212	145100	65569499	884	884	884	884	0
241	20250212	145000	65569499	884	884	884	884	1
242	20250212	144900	65568615	885	885	885	885	0
243	20250212	144800	65568615	885	885	885	885	3
244	20250212	144700	65565960	885	885	885	885	0
245	20250212	144600	65565960	885	885	885	885	0
246	20250212	144500	65565960	885	885	885	885	0
247	20250212	144400	65565960	885	885	885	885	0
248	20250212	144300	65565960	885	885	885	885	1
249	20250212	144200	65565075	889	889	889	889	0
250	20250212	144100	65565075	889	889	889	889	0
251	20250212	144000	65565075	889	889	889	889	0
252	20250212	143900	65565075	889	883	889	883	200
253	20250212	143800	65387959	883	879	884	878	210
254	20250212	143700	65203548	884	884	884	884	0
255	20250212	143600	65203548	884	884	884	884	0
256	20250212	143500	65203548	884	884	884	884	0
257	20250212	143400	65203548	884	884	884	884	0
258	20250212	143300	65203548	884	884	884	884	0
259	20250212	143200	65203548	884	884	884	884	1
260	20250212	143100	65202664	886	886	886	886	0
261	20250212	143000	65202664	886	886	886	886	0
262	20250212	142900	65202664	886	886	886	886	0
263	20250212	142800	65202664	886	886	886	886	3
264	20250212	142700	65200006	873	885	885	873	27059
265	20250212	142600	41476326	885	885	885	885	0
266	20250212	142500	41476326	885	885	885	885	0
267	20250212	142400	41476326	885	885	885	885	0
268	20250212	142300	41476326	885	885	885	885	48
269	20250212	142200	41433846	889	889	889	889	0
270	20250212	142100	41433846	889	889	889	889	0
271	20250212	142000	41433846	889	889	889	889	0
272	20250212	141900	41433846	889	889	889	889	0
273	20250212	141800	41433846	889	889	889	889	4
274	20250212	141700	41430290	891	891	891	891	0
275	20250212	141600	41430290	891	891	891	891	0
276	20250212	141500	41430290	891	891	891	891	0
277	20250212	141400	41430290	891	891	891	891	0
278	20250212	141300	41430290	891	891	891	891	0
279	20250212	141200	41430290	891	891	891	891	0
280	20250212	141100	41430290	891	891	891	891	0
281	20250212	141000	41430290	891	891	891	891	0
282	20250212	140900	41430290	891	891	891	891	0
283	20250212	140800	41430290	891	891	891	891	5
284	20250212	140700	41425835	891	890	891	890	46
285	20250212	140600	41384893	891	891	891	891	0
286	20250212	140500	41384893	891	892	892	891	2
287	20250212	140400	41383110	893	893	893	893	0
288	20250212	140300	41383110	893	890	893	890	600
289	20250212	140200	40848008	890	890	890	890	12
290	20250212	140100	40837328	890	890	890	890	0
291	20250212	140000	40837328	890	890	890	890	100
292	20250212	135900	40748328	890	884	890	883	1541
293	20250212	135800	39385565	887	887	887	887	0
294	20250212	135700	39385565	887	887	887	887	500
295	20250212	135600	38942065	889	889	889	889	0
296	20250212	135500	38942065	889	889	889	889	0
297	20250212	135400	38942065	889	889	889	889	0
298	20250212	135300	38942065	889	889	889	889	0
299	20250212	135200	38942065	889	889	889	889	0
300	20250212	135100	38942065	889	889	889	889	0
301	20250212	135000	38942065	889	889	889	889	0
302	20250212	134900	38942065	889	889	889	889	0
303	20250212	134800	38942065	889	889	889	889	4
304	20250212	134700	38938509	889	889	889	889	0
305	20250212	134600	38938509	889	884	889	883	197
306	20250212	134500	38763987	887	887	887	887	0
307	20250212	134400	38763987	887	887	887	887	0
308	20250212	134300	38763987	887	887	887	887	0
309	20250212	134200	38763987	887	887	887	887	16
310	20250212	134100	38749795	887	887	887	887	10
311	20250212	134000	38740925	887	887	887	887	0
312	20250212	133900	38740925	887	887	887	887	0
313	20250212	133800	38740925	887	887	887	887	3
314	20250212	133700	38738264	887	887	887	887	1
315	20250212	133600	38737377	888	888	888	888	0
316	20250212	133500	38737377	888	887	888	887	1503
317	20250212	133400	37404215	888	888	888	888	0
318	20250212	133300	37404215	888	888	888	888	0
319	20250212	133200	37404215	888	888	888	888	1
320	20250212	133100	37403327	887	887	887	887	84
321	20250212	133000	37328819	889	889	889	889	0
322	20250212	132900	37328819	889	889	889	889	0
323	20250212	132800	37328819	889	889	889	889	4
324	20250212	132700	37325263	889	889	889	889	0
325	20250212	132600	37325263	889	887	890	887	189
326	20250212	132500	37157475	888	888	888	888	0
327	20250212	132400	37157475	888	886	888	886	565
328	20250212	132300	36656362	887	887	887	887	0
329	20250212	132200	36656362	887	887	887	887	0
330	20250212	132100	36656362	887	887	887	887	0
331	20250212	132000	36656362	887	887	887	887	0
332	20250212	131900	36656362	887	887	887	887	0
333	20250212	131800	36656362	887	884	887	884	5
334	20250212	131700	36651933	887	887	887	887	8
335	20250212	131600	36644837	888	888	888	888	0
336	20250212	131500	36644837	888	888	888	888	0
337	20250212	131400	36644837	888	888	888	888	0
338	20250212	131300	36644837	888	888	888	888	0
339	20250212	131200	36644837	888	888	888	888	5
340	20250212	131100	36640397	889	889	889	889	0
341	20250212	131000	36640397	889	889	889	889	0
342	20250212	130900	36640397	889	889	889	889	0
343	20250212	130800	36640397	889	889	889	889	3
344	20250212	130700	36637730	890	890	890	890	0
345	20250212	130600	36637730	890	890	890	890	1
346	20250212	130500	36636840	884	884	884	884	0
347	20250212	130400	36636840	884	884	884	884	0
348	20250212	130300	36636840	884	884	884	884	0
349	20250212	130200	36636840	884	884	884	884	0
350	20250212	130100	36636840	884	884	884	884	44
351	20250212	130000	36597944	885	885	885	885	0
352	20250212	125900	36597944	885	885	885	885	0
353	20250212	125800	36597944	885	885	885	885	3
354	20250212	125700	36595289	885	885	885	885	0
355	20250212	125600	36595289	885	885	885	884	4
356	20250212	125500	36591750	886	886	886	886	0
357	20250212	125400	36591750	886	886	886	886	1
358	20250212	125300	36590864	887	887	887	887	0
359	20250212	125200	36590864	887	887	887	887	10
360	20250212	125100	36581994	887	887	887	887	0
361	20250212	125000	36581994	887	885	887	884	3
362	20250212	124900	36579338	887	887	887	887	0
363	20250212	124800	36579338	887	887	887	887	3
364	20250212	124700	36576677	888	888	888	888	0
365	20250212	124600	36576677	888	888	888	888	0
366	20250212	124500	36576677	888	888	888	888	0
367	20250212	124400	36576677	888	888	888	888	0
368	20250212	124300	36576677	888	888	888	888	0
369	20250212	124200	36576677	888	888	888	888	0
370	20250212	124100	36576677	888	888	888	888	0
371	20250212	124000	36576677	888	888	888	888	0
372	20250212	123900	36576677	888	888	888	888	0
373	20250212	123800	36576677	888	888	888	888	4
374	20250212	123700	36573125	888	888	888	888	0
375	20250212	123600	36573125	888	888	888	888	0
376	20250212	123500	36573125	888	888	888	888	0
377	20250212	123400	36573125	888	888	888	888	1
378	20250212	123300	36572237	885	885	885	885	0
379	20250212	123200	36572237	885	885	885	885	0
380	20250212	123100	36572237	885	885	885	885	28
381	20250212	123000	36547457	885	885	885	885	0
382	20250212	122900	36547457	885	885	885	885	97
383	20250212	122800	36461612	886	886	886	886	3
384	20250212	122700	36458954	886	886	886	886	0
385	20250212	122600	36458954	886	886	886	886	100
386	20250212	122500	36370354	891	891	891	891	0
387	20250212	122400	36370354	891	891	891	891	0
388	20250212	122300	36370354	891	891	891	891	0
389	20250212	122200	36370354	891	891	891	891	0
390	20250212	122100	36370354	891	891	891	891	1
391	20250212	122000	36369463	892	892	892	892	0
392	20250212	121900	36369463	892	892	892	892	0
393	20250212	121800	36369463	892	892	892	892	3
394	20250212	121700	36366787	890	890	890	890	0
395	20250212	121600	36366787	890	890	890	890	0
396	20250212	121500	36366787	890	890	890	890	0
397	20250212	121400	36366787	890	890	890	890	0
398	20250212	121300	36366787	890	890	890	890	0
399	20250212	121200	36366787	890	890	890	890	0
400	20250212	121100	36366787	890	890	890	890	50
401	20250212	121000	36322287	895	895	895	895	0
402	20250212	120900	36322287	895	895	895	895	0
403	20250212	120800	36322287	895	886	895	886	5003
404	20250212	120700	31865920	886	886	886	886	1
405	20250212	120600	31865034	889	889	889	889	0
406	20250212	120500	31865034	889	889	889	889	0
407	20250212	120400	31865034	889	889	889	889	0
408	20250212	120300	31865034	889	889	889	889	0
409	20250212	120200	31865034	889	882	889	882	180
410	20250212	120100	31705785	888	882	888	882	3
411	20250212	120000	31703133	890	890	890	890	0
412	20250212	115900	31703133	890	890	890	890	0
413	20250212	115800	31703133	890	890	890	890	4
414	20250212	115700	31699573	890	890	890	890	0
415	20250212	115600	31699573	890	890	890	890	0
416	20250212	115500	31699573	890	890	890	890	0
417	20250212	115400	31699573	890	882	890	882	2
418	20250212	115300	31697801	883	883	883	883	0
419	20250212	115200	31697801	883	883	883	883	0
420	20250212	115100	31697801	883	883	883	883	96
421	20250212	115000	31613033	889	889	889	889	1
422	20250212	114900	31612144	890	890	890	890	0
423	20250212	114800	31612144	890	890	890	890	2
424	20250212	114700	31610364	890	890	890	890	1
425	20250212	114600	31609474	882	882	882	882	0
426	20250212	114500	31609474	882	882	882	882	150
427	20250212	114400	31477174	882	883	883	882	127
428	20250212	114300	31365060	883	883	883	883	0
429	20250212	114200	31365060	883	883	883	883	213
430	20250212	114100	31176981	883	883	883	883	0
431	20250212	114000	31176981	883	882	883	882	721
432	20250212	113900	30540553	883	882	883	882	1104
433	20250212	113800	29565884	883	883	883	883	11
434	20250212	113700	29556171	883	884	884	883	835
435	20250212	113600	28818364	884	884	885	884	1161
436	20250212	113500	27792034	884	885	885	884	569
437	20250212	113400	27288862	886	887	887	886	847
438	20250212	113300	26537933	887	889	889	887	1753
439	20250212	113200	24981057	889	890	890	889	329
440	20250212	113100	24688469	894	894	894	894	1
441	20250212	113000	24687575	895	895	895	895	0
442	20250212	112900	24687575	895	895	895	895	0
443	20250212	112800	24687575	895	895	895	895	3
444	20250212	112700	24684890	895	895	895	895	0
445	20250212	112600	24684890	895	895	895	895	0
446	20250212	112500	24684890	895	895	895	895	0
447	20250212	112400	24684890	895	895	895	895	0
448	20250212	112300	24684890	895	895	895	895	0
449	20250212	112200	24684890	895	895	895	895	1
450	20250212	112100	24683995	896	896	896	896	0
451	20250212	112000	24683995	896	896	896	896	0
452	20250212	111900	24683995	896	896	896	896	0
453	20250212	111800	24683995	896	896	896	896	4
454	20250212	111700	24680411	896	896	896	896	0
455	20250212	111600	24680411	896	896	896	896	0
456	20250212	111500	24680411	896	896	896	896	0
457	20250212	111400	24680411	896	896	896	896	0
458	20250212	111300	24680411	896	896	896	896	0
459	20250212	111200	24680411	896	896	896	896	0
460	20250212	111100	24680411	896	896	896	896	0
461	20250212	111000	24680411	896	896	896	896	0
462	20250212	110900	24680411	896	896	896	896	20
463	20250212	110800	24662491	896	896	896	896	0
464	20250212	110700	24662491	896	896	896	896	0
465	20250212	110600	24662491	896	896	896	896	0
466	20250212	110500	24662491	896	895	896	886	17
467	20250212	110400	24647291	895	895	895	886	3
468	20250212	110300	24644615	883	883	883	883	0
469	20250212	110200	24644615	883	883	883	883	0
470	20250212	110100	24644615	883	883	883	883	0
471	20250212	110000	24644615	883	883	883	883	0
472	20250212	105900	24644615	883	893	893	883	2080
473	20250212	105800	22797406	896	896	896	896	0
474	20250212	105700	22797406	896	896	896	896	0
475	20250212	105600	22797406	896	896	896	896	0
476	20250212	105500	22797406	896	896	896	896	0
477	20250212	105400	22797406	896	896	896	896	0
478	20250212	105300	22797406	896	896	896	896	1
479	20250212	105200	22796510	897	897	897	897	0
480	20250212	105100	22796510	897	897	897	897	0
481	20250212	105000	22796510	897	897	897	897	10
482	20250212	104900	22787540	897	897	897	897	0
483	20250212	104800	22787540	897	897	897	897	0
484	20250212	104700	22787540	897	897	897	897	1
485	20250212	104600	22786643	898	898	898	898	0
486	20250212	104500	22786643	898	898	898	898	0
487	20250212	104400	22786643	898	898	898	898	0
488	20250212	104300	22786643	898	898	898	898	0
489	20250212	104200	22786643	898	898	898	898	0
490	20250212	104100	22786643	898	898	898	898	333
491	20250212	104000	22487609	898	898	898	898	0
492	20250212	103900	22487609	898	898	898	898	1
493	20250212	103800	22486711	899	899	899	899	0
494	20250212	103700	22486711	899	899	899	899	1
495	20250212	103600	22485812	892	892	892	892	0
496	20250212	103500	22485812	892	892	892	892	0
497	20250212	103400	22485812	892	892	892	892	0
498	20250212	103300	22485812	892	892	892	892	40
499	20250212	103200	22450132	899	899	899	899	0
500	20250212	103100	22450132	899	899	899	899	0
501	20250212	103000	22450132	899	899	899	899	0
502	20250212	102900	22450132	899	899	899	899	0
503	20250212	102800	22450132	899	899	899	899	0
504	20250212	102700	22450132	899	899	899	899	0
505	20250212	102600	22450132	899	899	899	899	0
506	20250212	102500	22450132	899	899	899	899	2
507	20250212	102400	22448334	900	899	900	899	54
508	20250212	102300	22399787	900	899	900	899	102
509	20250212	102200	22308087	900	895	900	895	5138
510	20250212	102100	17700180	894	892	894	892	4240
511	20250212	102000	13912003	892	890	892	890	10810
512	20250212	101900	4284516	885	886	886	885	3
513	20250212	101800	4281860	890	886	890	886	7
514	20250212	101700	4275654	890	890	890	890	0
515	20250212	101600	4275654	890	890	890	890	0
516	20250212	101500	4275654	890	890	890	890	0
517	20250212	101400	4275654	890	890	890	890	0
518	20250212	101300	4275654	890	890	890	890	0
519	20250212	101200	4275654	890	890	890	890	0
520	20250212	101100	4275654	890	890	890	890	3
521	20250212	101000	4272984	890	890	890	890	0
522	20250212	100900	4272984	890	890	890	890	0
523	20250212	100800	4272984	890	890	890	890	0
524	20250212	100700	4272984	890	890	890	890	3
525	20250212	100600	4270314	890	890	890	890	0
526	20250212	100500	4270314	890	889	890	889	2
527	20250212	100400	4268535	889	889	889	889	0
528	20250212	100300	4268535	889	889	889	889	0
529	20250212	100200	4268535	889	886	889	885	3
530	20250212	100100	4265875	889	889	889	889	0
531	20250212	100000	4265875	889	889	889	886	210
532	20250212	095900	4079215	889	889	889	889	0
533	20250212	095800	4079215	889	889	889	889	1
534	20250212	095700	4078326	891	891	891	891	0
535	20250212	095600	4078326	891	891	891	891	0
536	20250212	095500	4078326	891	891	891	891	0
537	20250212	095400	4078326	891	891	891	891	0
538	20250212	095300	4078326	891	891	891	891	0
539	20250212	095200	4078326	891	891	891	891	0
540	20250212	095100	4078326	891	891	891	891	1
541	20250212	095000	4077435	886	886	886	886	0
542	20250212	094900	4077435	886	886	886	886	50
543	20250212	094800	4033135	892	892	892	892	0
544	20250212	094700	4033135	892	892	892	892	0
545	20250212	094600	4033135	892	892	892	892	0
546	20250212	094500	4033135	892	892	892	892	0
547	20250212	094400	4033135	892	892	892	892	0
548	20250212	094300	4033135	892	892	892	892	3
549	20250212	094200	4030459	892	892	892	892	0
550	20250212	094100	4030459	892	892	892	892	0
551	20250212	094000	4030459	892	892	892	892	0
552	20250212	093900	4030459	892	891	892	891	4
553	20250212	093800	4026894	886	892	892	886	4
554	20250212	093700	4023344	892	891	892	891	20
555	20250212	093600	4005513	886	886	886	886	0
556	20250212	093500	4005513	886	892	892	886	4
557	20250212	093400	4001963	892	892	892	892	20
558	20250212	093300	3984123	892	892	892	892	1
559	20250212	093200	3983231	892	892	892	892	0
560	20250212	093100	3983231	892	892	892	892	17
561	20250212	093000	3968067	893	893	893	893	0
562	20250212	092900	3968067	893	893	893	893	0
563	20250212	092800	3968067	893	893	893	893	0
564	20250212	092700	3968067	893	893	893	893	0
565	20250212	092600	3968067	893	893	893	893	0
566	20250212	092500	3968067	893	893	893	893	0
567	20250212	092400	3968067	893	893	893	893	0
568	20250212	092300	3968067	893	893	893	893	0
569	20250212	092200	3968067	893	893	893	893	0
570	20250212	092100	3968067	893	893	893	893	0
571	20250212	092000	3968067	893	893	893	893	0
572	20250212	091900	3968067	893	893	893	893	1
573	20250212	091800	3967174	893	893	893	893	0
574	20250212	091700	3967174	893	893	893	893	0
575	20250212	091600	3967174	893	893	893	893	0
576	20250212	091500	3967174	893	893	893	893	0
577	20250212	091400	3967174	893	893	893	893	0
578	20250212	091300	3967174	893	893	893	893	0
579	20250212	091200	3967174	893	893	893	893	0
580	20250212	091100	3967174	893	893	893	893	1
581	20250212	091000	3966281	892	892	892	892	200
582	20250212	090900	3787881	893	881	893	881	433
583	20250212	090800	3404875	888	888	888	888	0
584	20250212	090700	3404875	888	888	888	888	0
585	20250212	090600	3404875	888	888	888	888	0
586	20250212	090500	3404875	888	888	888	888	0
587	20250212	090400	3404875	888	888	888	888	0
588	20250212	090300	3404875	888	888	888	888	1
589	20250212	090200	3403987	886	887	887	886	3040
590	20250212	090100	707527	887	887	887	887	1
591	20250212	090000	706640	880	880	880	880	803