KissMeData/022220/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	190800	43555846	929	929	929	929	2456
3	20250212	190700	43555846	929	929	929	929	0
4	20250212	190600	43555846	929	929	929	929	0
5	20250212	190500	43555846	929	929	929	929	0
6	20250212	190400	43555846	929	929	929	929	0
7	20250212	190300	43555846	929	929	929	929	0
8	20250212	190200	43555846	929	929	929	929	0
9	20250212	190100	43555846	929	929	929	929	0
10	20250212	190000	43555846	929	929	929	929	0
11	20250212	185900	43555846	929	929	929	929	0
12	20250212	185800	43555846	929	929	929	929	0
13	20250212	185700	43555846	929	929	929	929	0
14	20250212	185600	43555846	929	929	929	929	0
15	20250212	185500	43555846	929	929	929	929	0
16	20250212	185400	43555846	929	929	929	929	0
17	20250212	185300	43555846	929	929	929	929	0
18	20250212	185200	43555846	929	929	929	929	0
19	20250212	185100	43555846	929	929	929	929	0
20	20250212	185000	43555846	929	929	929	929	0
21	20250212	184900	43555846	929	929	929	929	0
22	20250212	184800	43555846	929	929	929	929	0
23	20250212	184700	43555846	929	929	929	929	0
24	20250212	184600	43555846	929	929	929	929	0
25	20250212	184500	43555846	929	929	929	929	0
26	20250212	184400	43555846	929	929	929	929	0
27	20250212	184300	43555846	929	929	929	929	0
28	20250212	184200	43555846	929	929	929	929	0
29	20250212	184100	43555846	929	929	929	929	0
30	20250212	184000	43555846	929	929	929	929	0
31	20250212	183900	43555846	929	929	929	929	0
32	20250212	183800	43555846	929	929	929	929	2456
33	20250212	183700	43555846	929	929	929	929	0
34	20250212	183600	43555846	929	929	929	929	0
35	20250212	183500	43555846	929	929	929	929	0
36	20250212	183400	43555846	929	929	929	929	0
37	20250212	183300	43555846	929	929	929	929	0
38	20250212	183200	43555846	929	929	929	929	0
39	20250212	183100	43555846	929	929	929	929	0
40	20250212	183000	43555846	929	929	929	929	0
41	20250212	182900	43555846	929	929	929	929	0
42	20250212	182800	43555846	929	929	929	929	0
43	20250212	182700	43555846	929	929	929	929	0
44	20250212	182600	43555846	929	929	929	929	0
45	20250212	182500	43555846	929	929	929	929	0
46	20250212	182400	43555846	929	929	929	929	0
47	20250212	182300	43555846	929	929	929	929	0
48	20250212	182200	43555846	929	929	929	929	0
49	20250212	182100	43555846	929	929	929	929	0
50	20250212	182000	43555846	929	929	929	929	0
51	20250212	181900	43555846	929	929	929	929	0
52	20250212	181800	43555846	929	929	929	929	0
53	20250212	181700	43555846	929	929	929	929	0
54	20250212	181600	43555846	929	929	929	929	0
55	20250212	181500	43555846	929	929	929	929	0
56	20250212	181400	43555846	929	929	929	929	0
57	20250212	181300	43555846	929	929	929	929	0
58	20250212	181200	43555846	929	929	929	929	0
59	20250212	181100	43555846	929	929	929	929	0
60	20250212	181000	43555846	929	929	929	929	0
61	20250212	180900	43555846	929	929	929	929	0
62	20250212	180800	43555846	929	929	929	929	2456
63	20250212	180700	43555846	929	929	929	929	0
64	20250212	180600	43555846	929	929	929	929	0
65	20250212	180500	43555846	929	929	929	929	0
66	20250212	180400	43555846	929	929	929	929	0
67	20250212	180300	43555846	929	929	929	929	0
68	20250212	180200	43555846	929	929	929	929	0
69	20250212	180100	43555846	929	929	929	929	0
70	20250212	180000	43555846	929	929	929	929	0
71	20250212	175900	43555846	929	929	929	929	0
72	20250212	175800	43555846	929	929	929	929	0
73	20250212	175700	43555846	929	929	929	929	0
74	20250212	175600	43555846	929	929	929	929	0
75	20250212	175500	43555846	929	929	929	929	0
76	20250212	175400	43555846	929	929	929	929	0
77	20250212	175300	43555846	929	929	929	929	0
78	20250212	175200	43555846	929	929	929	929	0
79	20250212	175100	43555846	929	929	929	929	0
80	20250212	175000	43555846	929	929	929	929	0
81	20250212	174900	43555846	929	929	929	929	0
82	20250212	174800	43555846	929	929	929	929	0
83	20250212	174700	43555846	929	929	929	929	0
84	20250212	174600	43555846	929	929	929	929	0
85	20250212	174500	43555846	929	929	929	929	0
86	20250212	174400	43555846	929	929	929	929	0
87	20250212	174300	43555846	929	929	929	929	0
88	20250212	174200	43555846	929	929	929	929	0
89	20250212	174100	43555846	929	929	929	929	0
90	20250212	174000	43555846	929	929	929	929	0
91	20250212	173900	43555846	929	929	929	929	0
92	20250212	173800	43555846	929	929	929	929	2456
93	20250212	173700	43555846	929	929	929	929	0
94	20250212	173600	43555846	929	929	929	929	0
95	20250212	173500	43555846	929	929	929	929	0
96	20250212	173400	43555846	929	929	929	929	0
97	20250212	173300	43555846	929	929	929	929	0
98	20250212	173200	43555846	929	929	929	929	0
99	20250212	173100	43555846	929	929	929	929	0
100	20250212	173000	43555846	929	929	929	929	0
101	20250212	172900	43555846	929	929	929	929	0
102	20250212	172800	43555846	929	929	929	929	0
103	20250212	172700	43555846	929	929	929	929	0
104	20250212	172600	43555846	929	929	929	929	0
105	20250212	172500	43555846	929	929	929	929	0
106	20250212	172400	43555846	929	929	929	929	0
107	20250212	172300	43555846	929	929	929	929	0
108	20250212	172200	43555846	929	929	929	929	0
109	20250212	172100	43555846	929	929	929	929	0
110	20250212	172000	43555846	929	929	929	929	0
111	20250212	171900	43555846	929	929	929	929	0
112	20250212	171800	43555846	929	929	929	929	0
113	20250212	171700	43555846	929	929	929	929	0
114	20250212	171600	43555846	929	929	929	929	0
115	20250212	171500	43555846	929	929	929	929	0
116	20250212	171400	43555846	929	929	929	929	0
117	20250212	171300	43555846	929	929	929	929	0
118	20250212	171200	43555846	929	929	929	929	0
119	20250212	171100	43555846	929	929	929	929	0
120	20250212	171000	43555846	929	929	929	929	0
121	20250212	170900	43555846	929	929	929	929	0
122	20250212	170800	43555846	929	929	929	929	2456
123	20250212	170700	43555846	929	929	929	929	0
124	20250212	170600	43555846	929	929	929	929	0
125	20250212	170500	43555846	929	929	929	929	0
126	20250212	170400	43555846	929	929	929	929	0
127	20250212	170300	43555846	929	929	929	929	0
128	20250212	170200	43555846	929	929	929	929	0
129	20250212	170100	43555846	929	929	929	929	0
130	20250212	170000	43555846	929	929	929	929	0
131	20250212	165900	43555846	929	929	929	929	0
132	20250212	165800	43555846	929	929	929	929	0
133	20250212	165700	43555846	929	929	929	929	0
134	20250212	165600	43555846	929	929	929	929	0
135	20250212	165500	43555846	929	929	929	929	0
136	20250212	165400	43555846	929	929	929	929	0
137	20250212	165300	43555846	929	929	929	929	0
138	20250212	165200	43555846	929	929	929	929	0
139	20250212	165100	43555846	929	929	929	929	0
140	20250212	165000	43555846	929	929	929	929	0
141	20250212	164900	43555846	929	929	929	929	0
142	20250212	164800	43555846	929	929	929	929	0
143	20250212	164700	43555846	929	929	929	929	0
144	20250212	164600	43555846	929	929	929	929	0
145	20250212	164500	43555846	929	929	929	929	0
146	20250212	164400	43555846	929	929	929	929	0
147	20250212	164300	43555846	929	929	929	929	0
148	20250212	164200	43555846	929	929	929	929	0
149	20250212	164100	43555846	929	929	929	929	0
150	20250212	164000	43555846	929	929	929	929	0
151	20250212	163900	43555846	929	929	929	929	0
152	20250212	163800	43555846	929	929	929	929	2456
153	20250212	163700	43555846	929	929	929	929	0
154	20250212	163600	43555846	929	929	929	929	0
155	20250212	163500	43555846	929	929	929	929	0
156	20250212	163400	43555846	929	929	929	929	0
157	20250212	163300	43555846	929	929	929	929	0
158	20250212	163200	43555846	929	929	929	929	0
159	20250212	163100	43555846	929	929	929	929	0
160	20250212	163000	43555846	929	929	929	929	0
161	20250212	162900	43555846	929	929	929	929	0
162	20250212	162800	43555846	929	929	929	929	0
163	20250212	162700	43555846	929	929	929	929	0
164	20250212	162600	43555846	929	929	929	929	0
165	20250212	162500	43555846	929	929	929	929	0
166	20250212	162400	43555846	929	929	929	929	0
167	20250212	162300	43555846	929	929	929	929	0
168	20250212	162200	43555846	929	929	929	929	0
169	20250212	162100	43555846	929	929	929	929	0
170	20250212	162000	43555846	929	929	929	929	0
171	20250212	161900	43555846	929	929	929	929	0
172	20250212	161800	43555846	929	929	929	929	0
173	20250212	161700	43555846	929	929	929	929	0
174	20250212	161600	43555846	929	929	929	929	0
175	20250212	161500	43555846	929	929	929	929	0
176	20250212	161400	43555846	929	929	929	929	0
177	20250212	161300	43555846	929	929	929	929	0
178	20250212	161200	43555846	929	929	929	929	0
179	20250212	161100	43555846	929	929	929	929	0
180	20250212	161000	43555846	929	929	929	929	0
181	20250212	160900	43555846	929	929	929	929	0
182	20250212	160800	43555846	929	929	929	929	2456
183	20250212	160700	43555846	929	929	929	929	0
184	20250212	160600	43555846	929	929	929	929	0
185	20250212	160500	43555846	929	929	929	929	0
186	20250212	160400	43555846	929	929	929	929	0
187	20250212	160300	43555846	929	929	929	929	0
188	20250212	160200	43555846	929	929	929	929	0
189	20250212	160100	43555846	929	929	929	929	0
190	20250212	160000	43555846	929	929	929	929	0
191	20250212	155900	43555846	929	929	929	929	0
192	20250212	155800	43555846	929	929	929	929	0
193	20250212	155700	43555846	929	929	929	929	0
194	20250212	155600	43555846	929	929	929	929	0
195	20250212	155500	43555846	929	929	929	929	0
196	20250212	155400	43555846	929	929	929	929	0
197	20250212	155300	43555846	929	929	929	929	0
198	20250212	155200	43555846	929	929	929	929	0
199	20250212	155100	43555846	929	929	929	929	0
200	20250212	155000	43555846	929	929	929	929	0
201	20250212	154900	43555846	929	929	929	929	0
202	20250212	154800	43555846	929	929	929	929	0
203	20250212	154700	43555846	929	929	929	929	0
204	20250212	154600	43555846	929	929	929	929	0
205	20250212	154500	43555846	929	929	929	929	0
206	20250212	154400	43555846	929	929	929	929	0
207	20250212	154300	43555846	929	929	929	929	0
208	20250212	154200	43555846	929	929	929	929	0
209	20250212	154100	43555846	929	929	929	929	0
210	20250212	154000	43555846	929	929	929	929	0
211	20250212	153900	43555846	929	929	929	929	0
212	20250212	153800	43555846	929	929	929	929	2456
213	20250212	153700	43555846	929	929	929	929	0
214	20250212	153600	43555846	929	929	929	929	0
215	20250212	153500	43555846	929	929	929	929	0
216	20250212	153400	43555846	929	929	929	929	0
217	20250212	153300	43555846	929	929	929	929	0
218	20250212	153200	43555846	929	929	929	929	0
219	20250212	153100	43555846	929	929	929	929	0
220	20250212	153000	43555846	929	929	929	929	2456
221	20250212	152900	41274222	931	931	931	931	0
222	20250212	152800	41274222	931	931	931	931	0
223	20250212	152700	41274222	931	931	931	931	0
224	20250212	152600	41274222	931	931	931	931	0
225	20250212	152500	41274222	931	931	931	931	0
226	20250212	152400	41274222	931	931	931	931	0
227	20250212	152300	41274222	931	931	931	931	0
228	20250212	152200	41274222	931	931	931	931	0
229	20250212	152100	41274222	931	931	931	931	0
230	20250212	152000	41274222	931	931	931	931	0
231	20250212	151900	41274222	931	931	931	931	0
232	20250212	151800	41274222	931	931	931	931	0
233	20250212	151700	41274222	931	930	931	930	25
234	20250212	151600	41250963	930	930	930	930	0
235	20250212	151500	41250963	930	930	930	930	3
236	20250212	151400	41248173	931	931	931	931	0
237	20250212	151300	41248173	931	931	931	931	0
238	20250212	151200	41248173	931	931	931	931	0
239	20250212	151100	41248173	931	931	931	931	0
240	20250212	151000	41248173	931	931	931	931	23
241	20250212	150900	41226760	931	931	931	931	0
242	20250212	150800	41226760	931	931	931	931	0
243	20250212	150700	41226760	931	931	931	931	200
244	20250212	150600	41040560	931	931	931	931	0
245	20250212	150500	41040560	931	931	931	931	0
246	20250212	150400	41040560	931	931	931	931	0
247	20250212	150300	41040560	931	931	931	931	0
248	20250212	150200	41040560	931	931	931	931	0
249	20250212	150100	41040560	931	931	931	931	0
250	20250212	150000	41040560	931	931	931	931	0
251	20250212	145900	41040560	931	931	931	931	0
252	20250212	145800	41040560	931	931	931	931	0
253	20250212	145700	41040560	931	931	931	931	1
254	20250212	145600	41039629	931	930	932	930	11
255	20250212	145500	41029394	930	930	930	930	0
256	20250212	145400	41029394	930	930	930	930	0
257	20250212	145300	41029394	930	930	930	930	0
258	20250212	145200	41029394	930	930	930	930	537
259	20250212	145100	40529984	930	930	930	930	0
260	20250212	145000	40529984	930	930	930	930	0
261	20250212	144900	40529984	930	930	930	930	0
262	20250212	144800	40529984	930	930	930	930	0
263	20250212	144700	40529984	930	930	930	930	0
264	20250212	144600	40529984	930	930	930	930	430
265	20250212	144500	40130084	930	930	930	930	0
266	20250212	144400	40130084	930	930	930	930	150
267	20250212	144300	39990584	930	930	930	930	0
268	20250212	144200	39990584	930	930	930	930	1
269	20250212	144100	39989654	930	930	930	930	0
270	20250212	144000	39989654	930	930	930	930	1000
271	20250212	143900	39059654	930	930	930	930	0
272	20250212	143800	39059654	930	930	930	930	0
273	20250212	143700	39059654	930	930	930	930	20
274	20250212	143600	39041054	932	932	932	932	0
275	20250212	143500	39041054	932	932	932	932	0
276	20250212	143400	39041054	932	932	932	932	0
277	20250212	143300	39041054	932	932	932	932	0
278	20250212	143200	39041054	932	932	932	932	0
279	20250212	143100	39041054	932	932	932	932	0
280	20250212	143000	39041054	932	932	932	932	0
281	20250212	142900	39041054	932	932	932	932	0
282	20250212	142800	39041054	932	932	932	932	0
283	20250212	142700	39041054	932	932	932	932	322
284	20250212	142600	38740950	930	930	930	930	0
285	20250212	142500	38740950	930	931	931	930	2013
286	20250212	142400	36868857	932	932	932	932	0
287	20250212	142300	36868857	932	932	932	932	0
288	20250212	142200	36868857	932	932	932	932	0
289	20250212	142100	36868857	932	932	932	932	0
290	20250212	142000	36868857	932	930	932	930	2319
291	20250212	141900	34712183	929	929	929	929	0
292	20250212	141800	34712183	929	929	929	929	0
293	20250212	141700	34712183	929	929	929	929	100
294	20250212	141600	34619283	930	930	930	930	0
295	20250212	141500	34619283	930	930	930	930	0
296	20250212	141400	34619283	930	930	930	930	0
297	20250212	141300	34619283	930	930	930	930	0
298	20250212	141200	34619283	930	930	930	930	0
299	20250212	141100	34619283	930	930	930	930	0
300	20250212	141000	34619283	930	930	930	930	0
301	20250212	140900	34619283	930	930	930	930	0
302	20250212	140800	34619283	930	930	930	930	0
303	20250212	140700	34619283	930	930	930	930	9
304	20250212	140600	34610913	932	932	932	932	0
305	20250212	140500	34610913	932	932	932	932	1
306	20250212	140400	34609981	931	931	931	931	10
307	20250212	140300	34600671	932	932	932	932	0
308	20250212	140200	34600671	932	932	932	932	0
309	20250212	140100	34600671	932	932	932	932	0
310	20250212	140000	34600671	932	932	932	932	0
311	20250212	135900	34600671	932	932	932	932	0
312	20250212	135800	34600671	932	932	932	932	1
313	20250212	135700	34599739	929	929	929	929	0
314	20250212	135600	34599739	929	929	929	929	0
315	20250212	135500	34599739	929	929	929	929	0
316	20250212	135400	34599739	929	929	929	929	0
317	20250212	135300	34599739	929	929	929	929	0
318	20250212	135200	34599739	929	929	929	929	0
319	20250212	135100	34599739	929	929	929	929	1766
320	20250212	135000	32959125	929	929	929	929	0
321	20250212	134900	32959125	929	929	929	929	0
322	20250212	134800	32959125	929	929	929	929	0
323	20250212	134700	32959125	929	929	929	929	0
324	20250212	134600	32959125	929	929	929	929	0
325	20250212	134500	32959125	929	929	929	929	0
326	20250212	134400	32959125	929	929	929	929	0
327	20250212	134300	32959125	929	929	929	929	2000
328	20250212	134200	31101125	929	929	929	929	0
329	20250212	134100	31101125	929	929	929	929	0
330	20250212	134000	31101125	929	929	929	929	0
331	20250212	133900	31101125	929	929	929	929	0
332	20250212	133800	31101125	929	929	929	929	0
333	20250212	133700	31101125	929	929	929	929	0
334	20250212	133600	31101125	929	929	929	929	0
335	20250212	133500	31101125	929	929	929	929	0
336	20250212	133400	31101125	929	929	929	929	0
337	20250212	133300	31101125	929	929	929	929	0
338	20250212	133200	31101125	929	929	929	929	0
339	20250212	133100	31101125	929	929	929	929	0
340	20250212	133000	31101125	929	929	929	929	0
341	20250212	132900	31101125	929	929	929	929	0
342	20250212	132800	31101125	929	929	929	929	0
343	20250212	132700	31101125	929	929	929	929	0
344	20250212	132600	31101125	929	929	929	929	0
345	20250212	132500	31101125	929	929	929	929	0
346	20250212	132400	31101125	929	929	929	929	0
347	20250212	132300	31101125	929	929	929	929	0
348	20250212	132200	31101125	929	929	929	929	0
349	20250212	132100	31101125	929	929	929	929	300
350	20250212	132000	30822425	929	929	929	929	0
351	20250212	131900	30822425	929	929	929	929	0
352	20250212	131800	30822425	929	929	929	929	500
353	20250212	131700	30357925	929	930	930	929	30
354	20250212	131600	30330047	930	930	930	930	3
355	20250212	131500	30327257	930	930	930	930	70
356	20250212	131400	30262157	931	931	931	931	0
357	20250212	131300	30262157	931	931	931	931	0
358	20250212	131200	30262157	931	931	931	931	0
359	20250212	131100	30262157	931	931	931	931	0
360	20250212	131000	30262157	931	931	931	931	0
361	20250212	130900	30262157	931	931	931	931	0
362	20250212	130800	30262157	931	931	931	931	0
363	20250212	130700	30262157	931	931	931	931	0
364	20250212	130600	30262157	931	931	931	931	1036
365	20250212	130500	29297641	932	932	932	932	0
366	20250212	130400	29297641	932	932	932	932	54
367	20250212	130300	29247313	932	932	932	932	0
368	20250212	130200	29247313	932	932	932	932	0
369	20250212	130100	29247313	932	932	932	932	0
370	20250212	130000	29247313	932	932	932	932	0
371	20250212	125900	29247313	932	932	932	932	0
372	20250212	125800	29247313	932	932	932	932	0
373	20250212	125700	29247313	932	932	932	932	0
374	20250212	125600	29247313	932	932	932	932	0
375	20250212	125500	29247313	932	932	932	932	0
376	20250212	125400	29247313	932	932	932	932	0
377	20250212	125300	29247313	932	932	932	932	0
378	20250212	125200	29247313	932	932	932	932	1
379	20250212	125100	29246381	931	931	931	931	0
380	20250212	125000	29246381	931	931	931	931	0
381	20250212	124900	29246381	931	931	931	931	0
382	20250212	124800	29246381	931	931	931	931	0
383	20250212	124700	29246381	931	931	931	931	0
384	20250212	124600	29246381	931	931	931	931	0
385	20250212	124500	29246381	931	931	931	931	0
386	20250212	124400	29246381	931	931	931	931	931
387	20250212	124300	28379620	931	931	931	931	0
388	20250212	124200	28379620	931	931	931	931	0
389	20250212	124100	28379620	931	931	931	931	0
390	20250212	124000	28379620	931	931	931	931	5
391	20250212	123900	28374965	930	930	930	930	0
392	20250212	123800	28374965	930	930	930	930	90
393	20250212	123700	28291265	931	931	931	931	0
394	20250212	123600	28291265	931	931	931	931	0
395	20250212	123500	28291265	931	930	931	930	487
396	20250212	123400	27838350	930	930	930	930	0
397	20250212	123300	27838350	930	930	930	930	0
398	20250212	123200	27838350	930	930	930	930	482
399	20250212	123100	27390090	929	929	929	929	0
400	20250212	123000	27390090	929	929	929	929	0
401	20250212	122900	27390090	929	929	929	929	0
402	20250212	122800	27390090	929	929	929	929	0
403	20250212	122700	27390090	929	929	929	929	0
404	20250212	122600	27390090	929	929	929	929	0
405	20250212	122500	27390090	929	929	929	929	0
406	20250212	122400	27390090	929	929	929	929	0
407	20250212	122300	27390090	929	929	929	929	0
408	20250212	122200	27390090	929	929	929	929	1014
409	20250212	122100	26448084	930	930	930	930	0
410	20250212	122000	26448084	930	930	930	930	0
411	20250212	121900	26448084	930	930	930	930	30
412	20250212	121800	26420184	930	930	930	930	0
413	20250212	121700	26420184	930	930	930	930	0
414	20250212	121600	26420184	930	930	930	930	99
415	20250212	121500	26328114	930	930	930	930	0
416	20250212	121400	26328114	930	930	930	930	0
417	20250212	121300	26328114	930	930	930	930	0
418	20250212	121200	26328114	930	930	930	930	0
419	20250212	121100	26328114	930	930	930	930	0
420	20250212	121000	26328114	930	930	930	930	0
421	20250212	120900	26328114	930	930	930	930	0
422	20250212	120800	26328114	930	930	930	930	5
423	20250212	120700	26323464	930	930	930	930	0
424	20250212	120600	26323464	930	930	930	930	0
425	20250212	120500	26323464	930	930	930	930	0
426	20250212	120400	26323464	930	930	930	930	0
427	20250212	120300	26323464	930	930	930	930	0
428	20250212	120200	26323464	930	930	930	930	1
429	20250212	120100	26322534	931	931	931	931	0
430	20250212	120000	26322534	931	931	931	931	0
431	20250212	115900	26322534	931	931	931	931	0
432	20250212	115800	26322534	931	931	931	931	0
433	20250212	115700	26322534	931	931	931	931	1
434	20250212	115600	26321603	929	929	929	929	0
435	20250212	115500	26321603	929	929	929	929	0
436	20250212	115400	26321603	929	930	930	929	27
437	20250212	115300	26296516	930	930	930	930	0
438	20250212	115200	26296516	930	930	930	930	30
439	20250212	115100	26268616	930	930	930	930	33
440	20250212	115000	26237926	930	930	930	930	0
441	20250212	114900	26237926	930	930	930	930	0
442	20250212	114800	26237926	930	930	930	930	0
443	20250212	114700	26237926	930	930	930	930	0
444	20250212	114600	26237926	930	930	930	930	0
445	20250212	114500	26237926	930	930	930	930	0
446	20250212	114400	26237926	930	930	930	930	0
447	20250212	114300	26237926	930	930	930	930	0
448	20250212	114200	26237926	930	930	930	930	0
449	20250212	114100	26237926	930	930	930	930	1
450	20250212	114000	26236996	932	932	932	932	0
451	20250212	113900	26236996	932	932	932	932	0
452	20250212	113800	26236996	932	932	932	932	0
453	20250212	113700	26236996	932	932	932	932	0
454	20250212	113600	26236996	932	932	932	932	0
455	20250212	113500	26236996	932	932	932	932	1
456	20250212	113400	26236064	930	930	930	930	0
457	20250212	113300	26236064	930	930	930	930	0
458	20250212	113200	26236064	930	930	930	930	0
459	20250212	113100	26236064	930	930	930	930	0
460	20250212	113000	26236064	930	930	930	930	14
461	20250212	112900	26223044	930	930	930	930	0
462	20250212	112800	26223044	930	930	930	930	323
463	20250212	112700	25922654	930	930	930	930	11
464	20250212	112600	25912424	932	932	932	932	0
465	20250212	112500	25912424	932	932	932	932	0
466	20250212	112400	25912424	932	932	932	932	0
467	20250212	112300	25912424	932	932	932	932	1
468	20250212	112200	25911492	932	932	932	932	0
469	20250212	112100	25911492	932	932	932	932	0
470	20250212	112000	25911492	932	932	932	932	0
471	20250212	111900	25911492	932	932	932	932	0
472	20250212	111800	25911492	932	932	932	932	92
473	20250212	111700	25825748	932	932	932	932	0
474	20250212	111600	25825748	932	932	932	932	0
475	20250212	111500	25825748	932	932	932	932	2000
476	20250212	111400	23961748	932	932	932	932	0
477	20250212	111300	23961748	932	932	932	932	0
478	20250212	111200	23961748	932	932	932	932	0
479	20250212	111100	23961748	932	932	932	932	100
480	20250212	111000	23868548	932	932	932	932	2
481	20250212	110900	23866684	930	930	930	930	10
482	20250212	110800	23857384	930	930	930	930	0
483	20250212	110700	23857384	930	930	930	930	0
484	20250212	110600	23857384	930	930	930	930	0
485	20250212	110500	23857384	930	930	930	930	0
486	20250212	110400	23857384	930	930	930	930	300
487	20250212	110300	23578384	930	930	930	930	0
488	20250212	110200	23578384	930	930	930	930	0
489	20250212	110100	23578384	930	930	930	930	0
490	20250212	110000	23578384	930	930	930	930	0
491	20250212	105900	23578384	930	930	930	930	0
492	20250212	105800	23578384	930	930	930	930	649
493	20250212	105700	22974814	930	930	930	930	222
494	20250212	105600	22768354	930	930	930	930	6
495	20250212	105500	22762774	933	933	933	933	0
496	20250212	105400	22762774	933	933	933	933	63
497	20250212	105300	22703995	933	933	933	933	0
498	20250212	105200	22703995	933	933	933	933	0
499	20250212	105100	22703995	933	933	933	933	0
500	20250212	105000	22703995	933	933	933	933	0
501	20250212	104900	22703995	933	933	933	933	0
502	20250212	104800	22703995	933	933	933	933	0
503	20250212	104700	22703995	933	933	933	933	0
504	20250212	104600	22703995	933	933	933	933	0
505	20250212	104500	22703995	933	933	933	933	0
506	20250212	104400	22703995	933	933	933	933	0
507	20250212	104300	22703995	933	933	933	933	0
508	20250212	104200	22703995	933	933	933	933	0
509	20250212	104100	22703995	933	933	933	933	0
510	20250212	104000	22703995	933	933	933	933	1
511	20250212	103900	22703062	932	931	932	931	1778
512	20250212	103800	21046012	932	932	932	932	0
513	20250212	103700	21046012	932	932	932	932	0
514	20250212	103600	21046012	932	932	932	932	0
515	20250212	103500	21046012	932	932	932	932	0
516	20250212	103400	21046012	932	932	932	932	1
517	20250212	103300	21045080	930	930	930	930	0
518	20250212	103200	21045080	930	930	930	930	768
519	20250212	103100	20330840	929	929	929	929	0
520	20250212	103000	20330840	929	929	929	929	0
521	20250212	102900	20330840	929	929	929	929	0
522	20250212	102800	20330840	929	929	929	929	0
523	20250212	102700	20330840	929	929	929	929	0
524	20250212	102600	20330840	929	929	929	929	1
525	20250212	102500	20329911	930	927	930	927	9407
526	20250212	102400	11592026	927	927	927	927	1
527	20250212	102300	11591099	924	924	924	924	0
528	20250212	102200	11591099	924	924	924	924	0
529	20250212	102100	11591099	924	924	924	924	0
530	20250212	102000	11591099	924	924	924	924	0
531	20250212	101900	11591099	924	924	924	924	0
532	20250212	101800	11591099	924	924	924	924	0
533	20250212	101700	11591099	924	924	924	924	8
534	20250212	101600	11583707	924	924	924	924	0
535	20250212	101500	11583707	924	924	924	924	100
536	20250212	101400	11491307	924	924	924	924	0
537	20250212	101300	11491307	924	924	924	924	60
538	20250212	101200	11435867	924	924	924	924	0
539	20250212	101100	11435867	924	924	924	924	0
540	20250212	101000	11435867	924	924	924	924	0
541	20250212	100900	11435867	924	924	924	924	0
542	20250212	100800	11435867	924	924	924	924	0
543	20250212	100700	11435867	924	924	924	924	0
544	20250212	100600	11435867	924	924	924	924	0
545	20250212	100500	11435867	924	924	924	924	1
546	20250212	100400	11434943	922	922	922	922	0
547	20250212	100300	11434943	922	922	922	922	0
548	20250212	100200	11434943	922	922	922	922	48
549	20250212	100100	11390687	924	924	924	924	0
550	20250212	100000	11390687	924	924	924	924	0
551	20250212	095900	11390687	924	924	924	924	10
552	20250212	095800	11381447	924	924	924	924	0
553	20250212	095700	11381447	924	924	924	924	0
554	20250212	095600	11381447	924	924	924	924	0
555	20250212	095500	11381447	924	924	924	924	0
556	20250212	095400	11381447	924	924	924	924	1
557	20250212	095300	11380523	923	923	923	923	500
558	20250212	095200	10919023	923	923	923	923	0
559	20250212	095100	10919023	923	923	923	923	0
560	20250212	095000	10919023	923	923	923	923	30
561	20250212	094900	10891333	923	923	923	923	0
562	20250212	094800	10891333	923	923	923	923	0
563	20250212	094700	10891333	923	923	923	923	0
564	20250212	094600	10891333	923	923	923	923	70
565	20250212	094500	10826723	923	923	923	923	1
566	20250212	094400	10825800	923	923	923	923	0
567	20250212	094300	10825800	923	923	923	923	1
568	20250212	094200	10824877	923	923	923	923	500
569	20250212	094100	10363377	923	923	923	923	501
570	20250212	094000	9900954	923	923	923	923	437
571	20250212	093900	9497603	923	923	923	923	1155
572	20250212	093800	8431538	928	928	928	928	30
573	20250212	093700	8403698	928	928	928	928	50
574	20250212	093600	8357298	921	921	921	921	0
575	20250212	093500	8357298	921	921	921	921	0
576	20250212	093400	8357298	921	921	921	921	0
577	20250212	093300	8357298	921	921	921	921	30
578	20250212	093200	8329668	922	922	922	922	0
579	20250212	093100	8329668	922	923	923	922	87
580	20250212	093000	8249431	929	929	929	929	1
581	20250212	092900	8248502	921	921	921	921	0
582	20250212	092800	8248502	921	921	921	921	1139
583	20250212	092700	7199483	921	921	921	921	0
584	20250212	092600	7199483	921	920	921	920	53
585	20250212	092500	7150697	919	919	919	919	0
586	20250212	092400	7150697	919	919	919	919	0
587	20250212	092300	7150697	919	919	919	919	0
588	20250212	092200	7150697	919	919	919	919	68
589	20250212	092100	7088205	919	920	920	919	87
590	20250212	092000	7008250	921	921	921	921	0
591	20250212	091900	7008250	921	921	921	921	0
592	20250212	091800	7008250	921	921	921	921	1
593	20250212	091700	7007329	919	919	919	919	1118
594	20250212	091600	5979887	918	918	918	918	505
595	20250212	091500	5516297	920	920	920	920	0
596	20250212	091400	5516297	920	920	920	920	0
597	20250212	091300	5516297	920	920	920	920	0
598	20250212	091200	5516297	920	920	920	920	1483
599	20250212	091100	4151937	920	920	920	920	401
600	20250212	091000	3783017	920	920	920	920	1001
601	20250212	090900	2862097	921	921	921	921	7
602	20250212	090800	2855650	921	921	921	921	13
603	20250212	090700	2843677	921	918	921	918	2
604	20250212	090600	2841838	919	919	919	919	1082
605	20250212	090500	1847480	919	919	919	919	0
606	20250212	090400	1847480	919	921	921	919	907
607	20250212	090300	1013388	929	929	929	929	0
608	20250212	090200	1013388	929	925	929	922	287
609	20250212	090100	748649	934	934	934	933	298
610	20250212	090000	470374	937	937	937	937	502