KissMeData/022220/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	190800	70954075	928	928	928	928	8999
3	20250210	190700	70954075	928	928	928	928	0
4	20250210	190600	70954075	928	928	928	928	0
5	20250210	190500	70954075	928	928	928	928	0
6	20250210	190400	70954075	928	928	928	928	0
7	20250210	190300	70954075	928	928	928	928	0
8	20250210	190200	70954075	928	928	928	928	0
9	20250210	190100	70954075	928	928	928	928	0
10	20250210	190000	70954075	928	928	928	928	0
11	20250210	185900	70954075	928	928	928	928	0
12	20250210	185800	70954075	928	928	928	928	0
13	20250210	185700	70954075	928	928	928	928	0
14	20250210	185600	70954075	928	928	928	928	0
15	20250210	185500	70954075	928	928	928	928	0
16	20250210	185400	70954075	928	928	928	928	0
17	20250210	185300	70954075	928	928	928	928	0
18	20250210	185200	70954075	928	928	928	928	0
19	20250210	185100	70954075	928	928	928	928	0
20	20250210	185000	70954075	928	928	928	928	0
21	20250210	184900	70954075	928	928	928	928	0
22	20250210	184800	70954075	928	928	928	928	0
23	20250210	184700	70954075	928	928	928	928	0
24	20250210	184600	70954075	928	928	928	928	0
25	20250210	184500	70954075	928	928	928	928	0
26	20250210	184400	70954075	928	928	928	928	0
27	20250210	184300	70954075	928	928	928	928	0
28	20250210	184200	70954075	928	928	928	928	0
29	20250210	184100	70954075	928	928	928	928	0
30	20250210	184000	70954075	928	928	928	928	0
31	20250210	183900	70954075	928	928	928	928	0
32	20250210	183800	70954075	928	928	928	928	8999
33	20250210	183700	70954075	928	928	928	928	0
34	20250210	183600	70954075	928	928	928	928	0
35	20250210	183500	70954075	928	928	928	928	0
36	20250210	183400	70954075	928	928	928	928	0
37	20250210	183300	70954075	928	928	928	928	0
38	20250210	183200	70954075	928	928	928	928	0
39	20250210	183100	70954075	928	928	928	928	0
40	20250210	183000	70954075	928	928	928	928	0
41	20250210	182900	70954075	928	928	928	928	0
42	20250210	182800	70954075	928	928	928	928	0
43	20250210	182700	70954075	928	928	928	928	0
44	20250210	182600	70954075	928	928	928	928	0
45	20250210	182500	70954075	928	928	928	928	0
46	20250210	182400	70954075	928	928	928	928	0
47	20250210	182300	70954075	928	928	928	928	0
48	20250210	182200	70954075	928	928	928	928	0
49	20250210	182100	70954075	928	928	928	928	0
50	20250210	182000	70954075	928	928	928	928	0
51	20250210	181900	70954075	928	928	928	928	0
52	20250210	181800	70954075	928	928	928	928	0
53	20250210	181700	70954075	928	928	928	928	0
54	20250210	181600	70954075	928	928	928	928	0
55	20250210	181500	70954075	928	928	928	928	0
56	20250210	181400	70954075	928	928	928	928	0
57	20250210	181300	70954075	928	928	928	928	0
58	20250210	181200	70954075	928	928	928	928	0
59	20250210	181100	70954075	928	928	928	928	0
60	20250210	181000	70954075	928	928	928	928	0
61	20250210	180900	70954075	928	928	928	928	0
62	20250210	180800	70954075	928	928	928	928	8999
63	20250210	180700	70954075	928	928	928	928	0
64	20250210	180600	70954075	928	928	928	928	0
65	20250210	180500	70954075	928	928	928	928	0
66	20250210	180400	70954075	928	928	928	928	0
67	20250210	180300	70954075	928	928	928	928	0
68	20250210	180200	70954075	928	928	928	928	0
69	20250210	180100	70954075	928	928	928	928	0
70	20250210	180000	70954075	928	928	928	928	0
71	20250210	175900	70954075	928	928	928	928	0
72	20250210	175800	70954075	928	928	928	928	0
73	20250210	175700	70954075	928	928	928	928	0
74	20250210	175600	70954075	928	928	928	928	0
75	20250210	175500	70954075	928	928	928	928	0
76	20250210	175400	70954075	928	928	928	928	0
77	20250210	175300	70954075	928	928	928	928	0
78	20250210	175200	70954075	928	928	928	928	0
79	20250210	175100	70954075	928	928	928	928	0
80	20250210	175000	70954075	928	928	928	928	0
81	20250210	174900	70954075	928	928	928	928	0
82	20250210	174800	70954075	928	928	928	928	0
83	20250210	174700	70954075	928	928	928	928	0
84	20250210	174600	70954075	928	928	928	928	0
85	20250210	174500	70954075	928	928	928	928	0
86	20250210	174400	70954075	928	928	928	928	0
87	20250210	174300	70954075	928	928	928	928	0
88	20250210	174200	70954075	928	928	928	928	0
89	20250210	174100	70954075	928	928	928	928	0
90	20250210	174000	70954075	928	928	928	928	0
91	20250210	173900	70954075	928	928	928	928	0
92	20250210	173800	70954075	928	928	928	928	8999
93	20250210	173700	70954075	928	928	928	928	0
94	20250210	173600	70954075	928	928	928	928	0
95	20250210	173500	70954075	928	928	928	928	0
96	20250210	173400	70954075	928	928	928	928	0
97	20250210	173300	70954075	928	928	928	928	0
98	20250210	173200	70954075	928	928	928	928	0
99	20250210	173100	70954075	928	928	928	928	0
100	20250210	173000	70954075	928	928	928	928	0
101	20250210	172900	70954075	928	928	928	928	0
102	20250210	172800	70954075	928	928	928	928	0
103	20250210	172700	70954075	928	928	928	928	0
104	20250210	172600	70954075	928	928	928	928	0
105	20250210	172500	70954075	928	928	928	928	0
106	20250210	172400	70954075	928	928	928	928	0
107	20250210	172300	70954075	928	928	928	928	0
108	20250210	172200	70954075	928	928	928	928	0
109	20250210	172100	70954075	928	928	928	928	0
110	20250210	172000	70954075	928	928	928	928	0
111	20250210	171900	70954075	928	928	928	928	0
112	20250210	171800	70954075	928	928	928	928	0
113	20250210	171700	70954075	928	928	928	928	0
114	20250210	171600	70954075	928	928	928	928	0
115	20250210	171500	70954075	928	928	928	928	0
116	20250210	171400	70954075	928	928	928	928	0
117	20250210	171300	70954075	928	928	928	928	0
118	20250210	171200	70954075	928	928	928	928	0
119	20250210	171100	70954075	928	928	928	928	0
120	20250210	171000	70954075	928	928	928	928	0
121	20250210	170900	70954075	928	928	928	928	0
122	20250210	170800	70954075	928	928	928	928	8999
123	20250210	170700	70954075	928	928	928	928	0
124	20250210	170600	70954075	928	928	928	928	0
125	20250210	170500	70954075	928	928	928	928	0
126	20250210	170400	70954075	928	928	928	928	0
127	20250210	170300	70954075	928	928	928	928	0
128	20250210	170200	70954075	928	928	928	928	0
129	20250210	170100	70954075	928	928	928	928	0
130	20250210	170000	70954075	928	928	928	928	0
131	20250210	165900	70954075	928	928	928	928	0
132	20250210	165800	70954075	928	928	928	928	0
133	20250210	165700	70954075	928	928	928	928	0
134	20250210	165600	70954075	928	928	928	928	0
135	20250210	165500	70954075	928	928	928	928	0
136	20250210	165400	70954075	928	928	928	928	0
137	20250210	165300	70954075	928	928	928	928	0
138	20250210	165200	70954075	928	928	928	928	0
139	20250210	165100	70954075	928	928	928	928	0
140	20250210	165000	70954075	928	928	928	928	0
141	20250210	164900	70954075	928	928	928	928	0
142	20250210	164800	70954075	928	928	928	928	0
143	20250210	164700	70954075	928	928	928	928	0
144	20250210	164600	70954075	928	928	928	928	0
145	20250210	164500	70954075	928	928	928	928	0
146	20250210	164400	70954075	928	928	928	928	0
147	20250210	164300	70954075	928	928	928	928	0
148	20250210	164200	70954075	928	928	928	928	0
149	20250210	164100	70954075	928	928	928	928	0
150	20250210	164000	70954075	928	928	928	928	0
151	20250210	163900	70954075	928	928	928	928	0
152	20250210	163800	70954075	928	928	928	928	8999
153	20250210	163700	70954075	928	928	928	928	0
154	20250210	163600	70954075	928	928	928	928	0
155	20250210	163500	70954075	928	928	928	928	0
156	20250210	163400	70954075	928	928	928	928	0
157	20250210	163300	70954075	928	928	928	928	0
158	20250210	163200	70954075	928	928	928	928	0
159	20250210	163100	70954075	928	928	928	928	0
160	20250210	163000	70954075	928	928	928	928	0
161	20250210	162900	70954075	928	928	928	928	0
162	20250210	162800	70954075	928	928	928	928	0
163	20250210	162700	70954075	928	928	928	928	0
164	20250210	162600	70954075	928	928	928	928	0
165	20250210	162500	70954075	928	928	928	928	0
166	20250210	162400	70954075	928	928	928	928	0
167	20250210	162300	70954075	928	928	928	928	0
168	20250210	162200	70954075	928	928	928	928	0
169	20250210	162100	70954075	928	928	928	928	0
170	20250210	162000	70954075	928	928	928	928	0
171	20250210	161900	70954075	928	928	928	928	0
172	20250210	161800	70954075	928	928	928	928	0
173	20250210	161700	70954075	928	928	928	928	0
174	20250210	161600	70954075	928	928	928	928	0
175	20250210	161500	70954075	928	928	928	928	0
176	20250210	161400	70954075	928	928	928	928	0
177	20250210	161300	70954075	928	928	928	928	0
178	20250210	161200	70954075	928	928	928	928	0
179	20250210	161100	70954075	928	928	928	928	0
180	20250210	161000	70954075	928	928	928	928	0
181	20250210	160900	70954075	928	928	928	928	0
182	20250210	160800	70954075	928	928	928	928	8999
183	20250210	160700	70954075	928	928	928	928	0
184	20250210	160600	70954075	928	928	928	928	0
185	20250210	160500	70954075	928	928	928	928	0
186	20250210	160400	70954075	928	928	928	928	0
187	20250210	160300	70954075	928	928	928	928	0
188	20250210	160200	70954075	928	928	928	928	0
189	20250210	160100	70954075	928	928	928	928	0
190	20250210	160000	70954075	928	928	928	928	0
191	20250210	155900	70954075	928	928	928	928	0
192	20250210	155800	70954075	928	928	928	928	0
193	20250210	155700	70954075	928	928	928	928	0
194	20250210	155600	70954075	928	928	928	928	0
195	20250210	155500	70954075	928	928	928	928	0
196	20250210	155400	70954075	928	928	928	928	0
197	20250210	155300	70954075	928	928	928	928	0
198	20250210	155200	70954075	928	928	928	928	0
199	20250210	155100	70954075	928	928	928	928	0
200	20250210	155000	70954075	928	928	928	928	0
201	20250210	154900	70954075	928	928	928	928	0
202	20250210	154800	70954075	928	928	928	928	0
203	20250210	154700	70954075	928	928	928	928	0
204	20250210	154600	70954075	928	928	928	928	0
205	20250210	154500	70954075	928	928	928	928	0
206	20250210	154400	70954075	928	928	928	928	0
207	20250210	154300	70954075	928	928	928	928	0
208	20250210	154200	70954075	928	928	928	928	0
209	20250210	154100	70954075	928	928	928	928	0
210	20250210	154000	70954075	928	928	928	928	0
211	20250210	153900	70954075	928	928	928	928	0
212	20250210	153800	70954075	928	928	928	928	8999
213	20250210	153700	70954075	928	928	928	928	0
214	20250210	153600	70954075	928	928	928	928	0
215	20250210	153500	70954075	928	928	928	928	0
216	20250210	153400	70954075	928	928	928	928	0
217	20250210	153300	70954075	928	928	928	928	0
218	20250210	153200	70954075	928	928	928	928	0
219	20250210	153100	70954075	928	928	928	928	0
220	20250210	153000	70954075	928	928	928	928	8999
221	20250210	152900	62603003	930	930	930	930	0
222	20250210	152800	62603003	930	930	930	930	0
223	20250210	152700	62603003	930	930	930	930	0
224	20250210	152600	62603003	930	930	930	930	0
225	20250210	152500	62603003	930	930	930	930	0
226	20250210	152400	62603003	930	930	930	930	0
227	20250210	152300	62603003	930	930	930	930	0
228	20250210	152200	62603003	930	930	930	930	0
229	20250210	152100	62603003	930	930	930	930	0
230	20250210	152000	62603003	930	930	930	930	0
231	20250210	151900	62603003	930	931	931	930	2000
232	20250210	151800	60742095	935	935	935	935	0
233	20250210	151700	60742095	935	935	935	935	301
234	20250210	151600	60460660	936	936	936	936	436
235	20250210	151500	60052564	939	939	939	939	0
236	20250210	151400	60052564	939	939	939	939	0
237	20250210	151300	60052564	939	939	939	939	0
238	20250210	151200	60052564	939	939	939	935	12
239	20250210	151100	60041336	930	930	930	930	0
240	20250210	151000	60041336	930	936	936	930	5619
241	20250210	150900	54802839	936	936	936	936	0
242	20250210	150800	54802839	936	936	936	936	30
243	20250210	150700	54774759	936	936	936	936	860
244	20250210	150600	53969799	936	936	936	936	1
245	20250210	150500	53968863	935	936	936	935	320
246	20250210	150400	53669503	935	935	935	935	0
247	20250210	150300	53669503	935	935	935	935	271
248	20250210	150200	53416118	933	933	933	933	0
249	20250210	150100	53416118	933	933	933	933	0
250	20250210	150000	53416118	933	933	933	933	0
251	20250210	145900	53416118	933	935	935	933	8003
252	20250210	145800	45942277	936	936	936	936	2
253	20250210	145700	45940405	936	937	937	936	2348
254	20250210	145600	43742643	938	938	938	938	0
255	20250210	145500	43742643	938	940	940	938	458
256	20250210	145400	43312602	941	941	941	941	0
257	20250210	145300	43312602	941	941	941	941	10
258	20250210	145200	43303192	941	941	941	941	0
259	20250210	145100	43303192	941	941	941	941	0
260	20250210	145000	43303192	941	941	941	941	0
261	20250210	144900	43303192	941	941	941	941	0
262	20250210	144800	43303192	941	941	941	941	100
263	20250210	144700	43209092	941	941	941	941	0
264	20250210	144600	43209092	941	941	941	941	2
265	20250210	144500	43207210	939	939	939	939	0
266	20250210	144400	43207210	939	939	939	939	0
267	20250210	144300	43207210	939	939	939	939	0
268	20250210	144200	43207210	939	939	939	939	0
269	20250210	144100	43207210	939	939	939	939	0
270	20250210	144000	43207210	939	939	939	939	0
271	20250210	143900	43207210	939	939	939	939	0
272	20250210	143800	43207210	939	939	939	939	0
273	20250210	143700	43207210	939	939	939	939	0
274	20250210	143600	43207210	939	939	939	939	0
275	20250210	143500	43207210	939	939	939	939	0
276	20250210	143400	43207210	939	939	939	939	0
277	20250210	143300	43207210	939	939	939	939	0
278	20250210	143200	43207210	939	939	939	939	0
279	20250210	143100	43207210	939	939	939	939	0
280	20250210	143000	43207210	939	939	939	939	0
281	20250210	142900	43207210	939	939	939	939	0
282	20250210	142800	43207210	939	939	939	939	0
283	20250210	142700	43207210	939	939	939	939	0
284	20250210	142600	43207210	939	939	939	939	124
285	20250210	142500	43090774	939	939	939	939	0
286	20250210	142400	43090774	939	939	939	939	0
287	20250210	142300	43090774	939	939	939	939	1
288	20250210	142200	43089835	940	940	940	940	0
289	20250210	142100	43089835	940	940	940	940	0
290	20250210	142000	43089835	940	940	940	940	0
291	20250210	141900	43089835	940	940	940	940	0
292	20250210	141800	43089835	940	940	940	940	0
293	20250210	141700	43089835	940	939	940	939	116
294	20250210	141600	42980909	940	940	940	940	651
295	20250210	141500	42368969	941	941	941	941	500
296	20250210	141400	41898469	943	943	943	943	0
297	20250210	141300	41898469	943	943	943	943	13
298	20250210	141200	41886210	943	943	943	943	22
299	20250210	141100	41865464	943	944	944	943	279
300	20250210	141000	41602167	945	945	945	945	0
301	20250210	140900	41602167	945	945	945	945	0
302	20250210	140800	41602167	945	945	945	945	0
303	20250210	140700	41602167	945	945	945	945	0
304	20250210	140600	41602167	945	945	945	945	0
305	20250210	140500	41602167	945	945	945	945	0
306	20250210	140400	41602167	945	945	945	945	0
307	20250210	140300	41602167	945	945	945	945	0
308	20250210	140200	41602167	945	945	945	945	0
309	20250210	140100	41602167	945	945	945	945	0
310	20250210	140000	41602167	945	946	946	945	2277
311	20250210	135900	39449290	949	949	949	949	0
312	20250210	135800	39449290	949	947	949	947	653
313	20250210	135700	38830323	947	947	947	947	0
314	20250210	135600	38830323	947	947	947	947	0
315	20250210	135500	38830323	947	947	947	947	5
316	20250210	135400	38825588	947	947	947	947	0
317	20250210	135300	38825588	947	947	947	947	0
318	20250210	135200	38825588	947	947	947	947	17
319	20250210	135100	38809489	947	946	947	946	1000
320	20250210	135000	37862583	945	945	945	945	61
321	20250210	134900	37804938	945	945	945	945	0
322	20250210	134800	37804938	945	945	945	945	10
323	20250210	134700	37795488	946	946	946	946	0
324	20250210	134600	37795488	946	946	946	946	9
325	20250210	134500	37786974	946	946	946	946	0
326	20250210	134400	37786974	946	946	946	946	0
327	20250210	134300	37786974	946	946	946	946	21
328	20250210	134200	37767108	946	946	946	946	0
329	20250210	134100	37767108	946	946	946	946	0
330	20250210	134000	37767108	946	946	946	946	0
331	20250210	133900	37767108	946	946	946	946	0
332	20250210	133800	37767108	946	944	946	944	3
333	20250210	133700	37764273	943	943	943	943	0
334	20250210	133600	37764273	943	943	943	943	9425
335	20250210	133500	28876498	941	941	941	941	0
336	20250210	133400	28876498	941	941	941	941	0
337	20250210	133300	28876498	941	941	941	941	1
338	20250210	133200	28875557	943	943	943	943	0
339	20250210	133100	28875557	943	943	943	943	0
340	20250210	133000	28875557	943	943	943	943	0
341	20250210	132900	28875557	943	943	943	943	0
342	20250210	132800	28875557	943	943	943	943	0
343	20250210	132700	28875557	943	943	943	943	0
344	20250210	132600	28875557	943	943	943	943	1200
345	20250210	132500	27743957	943	942	943	942	7000
346	20250210	132400	21144960	942	942	942	942	0
347	20250210	132300	21144960	942	939	942	939	4004
348	20250210	132200	17385197	939	939	939	939	0
349	20250210	132100	17385197	939	939	939	939	0
350	20250210	132000	17385197	939	939	939	939	0
351	20250210	131900	17385197	939	939	939	939	0
352	20250210	131800	17385197	939	939	939	939	0
353	20250210	131700	17385197	939	939	939	939	0
354	20250210	131600	17385197	939	939	939	939	0
355	20250210	131500	17385197	939	939	939	939	500
356	20250210	131400	16915697	939	939	939	939	0
357	20250210	131300	16915697	939	939	939	939	0
358	20250210	131200	16915697	939	939	939	939	0
359	20250210	131100	16915697	939	938	939	938	500
360	20250210	131000	16446414	938	938	938	938	0
361	20250210	130900	16446414	938	938	938	938	0
362	20250210	130800	16446414	938	938	938	938	5
363	20250210	130700	16441724	938	938	938	938	0
364	20250210	130600	16441724	938	938	938	938	0
365	20250210	130500	16441724	938	938	938	938	0
366	20250210	130400	16441724	938	938	938	938	10
367	20250210	130300	16432344	938	938	938	938	11
368	20250210	130200	16422026	938	938	938	938	140
369	20250210	130100	16290706	938	938	938	938	0
370	20250210	130000	16290706	938	938	938	938	0
371	20250210	125900	16290706	938	938	938	938	0
372	20250210	125800	16290706	938	938	938	938	0
373	20250210	125700	16290706	938	938	938	938	0
374	20250210	125600	16290706	938	938	938	938	0
375	20250210	125500	16290706	938	938	938	938	0
376	20250210	125400	16290706	938	938	938	938	0
377	20250210	125300	16290706	938	938	938	938	0
378	20250210	125200	16290706	938	938	938	938	0
379	20250210	125100	16290706	938	938	938	938	0
380	20250210	125000	16290706	938	938	938	938	0
381	20250210	124900	16290706	938	938	938	938	0
382	20250210	124800	16290706	938	938	938	938	0
383	20250210	124700	16290706	938	938	938	938	0
384	20250210	124600	16290706	938	938	938	938	0
385	20250210	124500	16290706	938	938	938	938	0
386	20250210	124400	16290706	938	938	938	938	0
387	20250210	124300	16290706	938	938	938	938	0
388	20250210	124200	16290706	938	938	938	938	0
389	20250210	124100	16290706	938	938	938	938	0
390	20250210	124000	16290706	938	938	938	938	0
391	20250210	123900	16290706	938	938	938	938	0
392	20250210	123800	16290706	938	938	938	938	0
393	20250210	123700	16290706	938	938	938	938	0
394	20250210	123600	16290706	938	938	938	938	0
395	20250210	123500	16290706	938	938	938	938	0
396	20250210	123400	16290706	938	938	938	938	0
397	20250210	123300	16290706	938	938	938	938	0
398	20250210	123200	16290706	938	938	938	938	0
399	20250210	123100	16290706	938	938	938	938	0
400	20250210	123000	16290706	938	938	938	938	0
401	20250210	122900	16290706	938	938	938	938	0
402	20250210	122800	16290706	938	938	938	938	0
403	20250210	122700	16290706	938	938	938	938	0
404	20250210	122600	16290706	938	938	938	938	0
405	20250210	122500	16290706	938	938	938	938	0
406	20250210	122400	16290706	938	938	938	938	0
407	20250210	122300	16290706	938	938	938	938	0
408	20250210	122200	16290706	938	938	938	938	0
409	20250210	122100	16290706	938	938	938	938	0
410	20250210	122000	16290706	938	938	938	938	0
411	20250210	121900	16290706	938	938	938	938	0
412	20250210	121800	16290706	938	938	938	938	0
413	20250210	121700	16290706	938	938	938	938	0
414	20250210	121600	16290706	938	938	938	938	18
415	20250210	121500	16273822	936	936	936	936	0
416	20250210	121400	16273822	936	936	936	936	0
417	20250210	121300	16273822	936	936	936	936	11
418	20250210	121200	16263526	936	936	936	936	0
419	20250210	121100	16263526	936	936	936	936	0
420	20250210	121000	16263526	936	936	936	936	0
421	20250210	120900	16263526	936	936	936	936	0
422	20250210	120800	16263526	936	936	936	936	0
423	20250210	120700	16263526	936	936	936	936	0
424	20250210	120600	16263526	936	936	936	936	0
425	20250210	120500	16263526	936	936	936	936	0
426	20250210	120400	16263526	936	936	936	936	0
427	20250210	120300	16263526	936	936	936	936	0
428	20250210	120200	16263526	936	936	936	936	0
429	20250210	120100	16263526	936	937	937	936	50
430	20250210	120000	16216718	936	936	936	936	0
431	20250210	115900	16216718	936	936	936	936	0
432	20250210	115800	16216718	936	936	936	936	0
433	20250210	115700	16216718	936	936	936	936	0
434	20250210	115600	16216718	936	936	936	936	0
435	20250210	115500	16216718	936	936	936	936	0
436	20250210	115400	16216718	936	936	936	936	0
437	20250210	115300	16216718	936	936	936	936	0
438	20250210	115200	16216718	936	936	936	936	0
439	20250210	115100	16216718	936	936	936	936	0
440	20250210	115000	16216718	936	936	936	936	0
441	20250210	114900	16216718	936	936	936	936	0
442	20250210	114800	16216718	936	936	936	936	0
443	20250210	114700	16216718	936	936	936	936	0
444	20250210	114600	16216718	936	936	936	936	0
445	20250210	114500	16216718	936	936	936	936	0
446	20250210	114400	16216718	936	936	936	936	0
447	20250210	114300	16216718	936	936	936	936	0
448	20250210	114200	16216718	936	936	936	936	0
449	20250210	114100	16216718	936	936	936	936	0
450	20250210	114000	16216718	936	936	936	936	0
451	20250210	113900	16216718	936	936	936	936	0
452	20250210	113800	16216718	936	936	936	936	0
453	20250210	113700	16216718	936	936	936	936	0
454	20250210	113600	16216718	936	936	936	936	0
455	20250210	113500	16216718	936	936	936	936	0
456	20250210	113400	16216718	936	936	936	936	0
457	20250210	113300	16216718	936	936	936	936	0
458	20250210	113200	16216718	936	936	936	936	0
459	20250210	113100	16216718	936	936	936	936	500
460	20250210	113000	15748718	936	936	936	936	0
461	20250210	112900	15748718	936	936	936	936	0
462	20250210	112800	15748718	936	936	936	936	0
463	20250210	112700	15748718	936	936	936	936	0
464	20250210	112600	15748718	936	936	936	936	0
465	20250210	112500	15748718	936	936	936	936	0
466	20250210	112400	15748718	936	936	936	936	0
467	20250210	112300	15748718	936	936	936	936	0
468	20250210	112200	15748718	936	936	936	936	0
469	20250210	112100	15748718	936	936	936	936	0
470	20250210	112000	15748718	936	936	936	936	1
471	20250210	111900	15747782	937	936	937	936	2
472	20250210	111800	15745909	936	935	936	935	2069
473	20250210	111700	13810324	935	935	935	935	1
474	20250210	111600	13809389	936	936	936	936	0
475	20250210	111500	13809389	936	936	936	936	1009
476	20250210	111400	12864965	939	939	939	939	0
477	20250210	111300	12864965	939	939	939	939	0
478	20250210	111200	12864965	939	939	939	939	0
479	20250210	111100	12864965	939	939	939	939	0
480	20250210	111000	12864965	939	939	939	939	1
481	20250210	110900	12864026	935	935	935	935	0
482	20250210	110800	12864026	935	935	935	935	0
483	20250210	110700	12864026	935	935	935	935	0
484	20250210	110600	12864026	935	935	935	935	0
485	20250210	110500	12864026	935	935	935	935	0
486	20250210	110400	12864026	935	935	935	935	0
487	20250210	110300	12864026	935	935	935	935	0
488	20250210	110200	12864026	935	935	935	935	0
489	20250210	110100	12864026	935	935	935	935	0
490	20250210	110000	12864026	935	935	935	935	0
491	20250210	105900	12864026	935	935	935	935	0
492	20250210	105800	12864026	935	935	935	935	0
493	20250210	105700	12864026	935	935	935	935	0
494	20250210	105600	12864026	935	935	935	935	0
495	20250210	105500	12864026	935	935	935	935	0
496	20250210	105400	12864026	935	935	935	935	0
497	20250210	105300	12864026	935	935	935	935	0
498	20250210	105200	12864026	935	935	935	935	0
499	20250210	105100	12864026	935	935	935	935	0
500	20250210	105000	12864026	935	935	935	935	0
501	20250210	104900	12864026	935	935	935	935	0
502	20250210	104800	12864026	935	935	935	935	0
503	20250210	104700	12864026	935	935	935	935	0
504	20250210	104600	12864026	935	935	935	935	0
505	20250210	104500	12864026	935	935	935	935	0
506	20250210	104400	12864026	935	935	935	935	0
507	20250210	104300	12864026	935	935	935	935	0
508	20250210	104200	12864026	935	935	935	935	0
509	20250210	104100	12864026	935	937	937	935	394
510	20250210	104000	12495488	939	939	939	939	0
511	20250210	103900	12495488	939	939	939	939	0
512	20250210	103800	12495488	939	939	939	939	0
513	20250210	103700	12495488	939	939	939	939	0
514	20250210	103600	12495488	939	939	939	939	0
515	20250210	103500	12495488	939	939	939	939	0
516	20250210	103400	12495488	939	939	939	939	0
517	20250210	103300	12495488	939	942	942	939	4887
518	20250210	103200	7905064	942	942	942	942	0
519	20250210	103100	7905064	942	942	942	942	0
520	20250210	103000	7905064	942	942	942	942	0
521	20250210	102900	7905064	942	942	942	942	0
522	20250210	102800	7905064	942	942	942	942	0
523	20250210	102700	7905064	942	942	942	942	0
524	20250210	102600	7905064	942	942	942	942	0
525	20250210	102500	7905064	942	942	942	942	0
526	20250210	102400	7905064	942	942	942	942	0
527	20250210	102300	7905064	942	942	942	942	0
528	20250210	102200	7905064	942	942	942	942	9
529	20250210	102100	7896586	940	940	940	940	0
530	20250210	102000	7896586	940	940	940	940	0
531	20250210	101900	7896586	940	942	942	940	968
532	20250210	101800	6985963	942	942	942	942	0
533	20250210	101700	6985963	942	942	942	942	0
534	20250210	101600	6985963	942	942	942	942	0
535	20250210	101500	6985963	942	942	942	942	0
536	20250210	101400	6985963	942	942	942	942	0
537	20250210	101300	6985963	942	942	942	942	0
538	20250210	101200	6985963	942	942	942	942	0
539	20250210	101100	6985963	942	942	942	942	0
540	20250210	101000	6985963	942	942	942	942	6
541	20250210	100900	6980311	943	943	943	943	0
542	20250210	100800	6980311	943	943	943	943	0
543	20250210	100700	6980311	943	943	943	943	0
544	20250210	100600	6980311	943	943	943	943	1
545	20250210	100500	6979368	941	941	941	941	0
546	20250210	100400	6979368	941	941	941	941	0
547	20250210	100300	6979368	941	941	941	941	1
548	20250210	100200	6978427	943	943	943	943	0
549	20250210	100100	6978427	943	943	943	943	0
550	20250210	100000	6978427	943	943	943	943	0
551	20250210	095900	6978427	943	943	943	943	0
552	20250210	095800	6978427	943	943	943	943	0
553	20250210	095700	6978427	943	943	943	943	0
554	20250210	095600	6978427	943	943	943	943	0
555	20250210	095500	6978427	943	943	943	943	0
556	20250210	095400	6978427	943	943	943	943	0
557	20250210	095300	6978427	943	938	943	938	1010
558	20250210	095200	6030997	938	938	938	938	10
559	20250210	095100	6021617	936	936	936	936	0
560	20250210	095000	6021617	936	936	936	936	0
561	20250210	094900	6021617	936	936	936	936	0
562	20250210	094800	6021617	936	936	936	936	0
563	20250210	094700	6021617	936	936	936	936	0
564	20250210	094600	6021617	936	936	936	936	0
565	20250210	094500	6021617	936	936	936	936	0
566	20250210	094400	6021617	936	936	936	936	0
567	20250210	094300	6021617	936	936	936	936	0
568	20250210	094200	6021617	936	936	936	936	0
569	20250210	094100	6021617	936	936	936	936	0
570	20250210	094000	6021617	936	936	936	936	0
571	20250210	093900	6021617	936	936	936	936	0
572	20250210	093800	6021617	936	936	936	936	0
573	20250210	093700	6021617	936	936	936	936	19
574	20250210	093600	6003833	935	935	935	935	0
575	20250210	093500	6003833	935	935	935	935	0
576	20250210	093400	6003833	935	935	935	935	0
577	20250210	093300	6003833	935	935	935	935	0
578	20250210	093200	6003833	935	935	935	934	1211
579	20250210	093100	4871561	935	935	935	935	0
580	20250210	093000	4871561	935	935	935	935	0
581	20250210	092900	4871561	935	936	936	935	77
582	20250210	092800	4799496	938	938	938	938	0
583	20250210	092700	4799496	938	938	938	938	0
584	20250210	092600	4799496	938	938	938	938	0
585	20250210	092500	4799496	938	938	938	938	0
586	20250210	092400	4799496	938	938	938	938	0
587	20250210	092300	4799496	938	938	938	938	0
588	20250210	092200	4799496	938	938	938	938	0
589	20250210	092100	4799496	938	938	938	938	0
590	20250210	092000	4799496	938	938	938	938	23
591	20250210	091900	4777922	938	938	938	938	0
592	20250210	091800	4777922	938	938	938	938	0
593	20250210	091700	4777922	938	938	938	938	23
594	20250210	091600	4756348	938	938	938	938	0
595	20250210	091500	4756348	938	938	938	938	469
596	20250210	091400	4316426	939	939	939	939	2001
597	20250210	091300	2437487	939	939	939	939	5
598	20250210	091200	2432792	938	938	938	938	15
599	20250210	091100	2418722	937	937	937	937	10
600	20250210	091000	2409352	934	934	934	934	0
601	20250210	090900	2409352	934	934	934	934	0
602	20250210	090800	2409352	934	934	934	934	0
603	20250210	090700	2409352	934	934	934	934	0
604	20250210	090600	2409352	934	934	934	934	0
605	20250210	090500	2409352	934	934	934	934	178
606	20250210	090400	2243100	940	940	940	940	0
607	20250210	090300	2243100	940	940	940	940	0
608	20250210	090200	2243100	940	940	940	940	80
609	20250210	090100	2167900	934	934	934	934	1300
610	20250210	090000	953700	935	935	935	935	1020