KissMeData/044480/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	192900	9577573	475	475	475	475	826
3	20250211	192800	9577573	475	475	475	475	0
4	20250211	192700	9577573	475	475	475	475	0
5	20250211	192600	9577573	475	475	475	475	0
6	20250211	192500	9577573	475	475	475	475	0
7	20250211	192400	9577573	475	475	475	475	0
8	20250211	192300	9577573	475	475	475	475	0
9	20250211	192200	9577573	475	475	475	475	0
10	20250211	192100	9577573	475	475	475	475	0
11	20250211	192000	9577573	475	475	475	475	0
12	20250211	191900	9577573	475	475	475	475	0
13	20250211	191800	9577573	475	475	475	475	0
14	20250211	191700	9577573	475	475	475	475	0
15	20250211	191600	9577573	475	475	475	475	0
16	20250211	191500	9577573	475	475	475	475	0
17	20250211	191400	9577573	475	475	475	475	0
18	20250211	191300	9577573	475	475	475	475	0
19	20250211	191200	9577573	475	475	475	475	0
20	20250211	191100	9577573	475	475	475	475	0
21	20250211	191000	9577573	475	475	475	475	0
22	20250211	190900	9577573	475	475	475	475	0
23	20250211	190800	9577573	475	475	475	475	0
24	20250211	190700	9577573	475	475	475	475	0
25	20250211	190600	9577573	475	475	475	475	0
26	20250211	190500	9577573	475	475	475	475	0
27	20250211	190400	9577573	475	475	475	475	0
28	20250211	190300	9577573	475	475	475	475	0
29	20250211	190200	9577573	475	475	475	475	0
30	20250211	190100	9577573	475	475	475	475	0
31	20250211	190000	9577573	475	475	475	475	0
32	20250211	185900	9577573	475	475	475	475	826
33	20250211	185800	9577573	475	475	475	475	0
34	20250211	185700	9577573	475	475	475	475	0
35	20250211	185600	9577573	475	475	475	475	0
36	20250211	185500	9577573	475	475	475	475	0
37	20250211	185400	9577573	475	475	475	475	0
38	20250211	185300	9577573	475	475	475	475	0
39	20250211	185200	9577573	475	475	475	475	0
40	20250211	185100	9577573	475	475	475	475	0
41	20250211	185000	9577573	475	475	475	475	0
42	20250211	184900	9577573	475	475	475	475	0
43	20250211	184800	9577573	475	475	475	475	0
44	20250211	184700	9577573	475	475	475	475	0
45	20250211	184600	9577573	475	475	475	475	0
46	20250211	184500	9577573	475	475	475	475	0
47	20250211	184400	9577573	475	475	475	475	0
48	20250211	184300	9577573	475	475	475	475	0
49	20250211	184200	9577573	475	475	475	475	0
50	20250211	184100	9577573	475	475	475	475	0
51	20250211	184000	9577573	475	475	475	475	0
52	20250211	183900	9577573	475	475	475	475	0
53	20250211	183800	9577573	475	475	475	475	0
54	20250211	183700	9577573	475	475	475	475	0
55	20250211	183600	9577573	475	475	475	475	0
56	20250211	183500	9577573	475	475	475	475	0
57	20250211	183400	9577573	475	475	475	475	0
58	20250211	183300	9577573	475	475	475	475	0
59	20250211	183200	9577573	475	475	475	475	0
60	20250211	183100	9577573	475	475	475	475	0
61	20250211	183000	9577573	475	475	475	475	0
62	20250211	182900	9577573	475	475	475	475	826
63	20250211	182800	9577573	475	475	475	475	0
64	20250211	182700	9577573	475	475	475	475	0
65	20250211	182600	9577573	475	475	475	475	0
66	20250211	182500	9577573	475	475	475	475	0
67	20250211	182400	9577573	475	475	475	475	0
68	20250211	182300	9577573	475	475	475	475	0
69	20250211	182200	9577573	475	475	475	475	0
70	20250211	182100	9577573	475	475	475	475	0
71	20250211	182000	9577573	475	475	475	475	0
72	20250211	181900	9577573	475	475	475	475	0
73	20250211	181800	9577573	475	475	475	475	0
74	20250211	181700	9577573	475	475	475	475	0
75	20250211	181600	9577573	475	475	475	475	0
76	20250211	181500	9577573	475	475	475	475	0
77	20250211	181400	9577573	475	475	475	475	0
78	20250211	181300	9577573	475	475	475	475	0
79	20250211	181200	9577573	475	475	475	475	0
80	20250211	181100	9577573	475	475	475	475	0
81	20250211	181000	9577573	475	475	475	475	0
82	20250211	180900	9577573	475	475	475	475	0
83	20250211	180800	9577573	475	475	475	475	0
84	20250211	180700	9577573	475	475	475	475	0
85	20250211	180600	9577573	475	475	475	475	0
86	20250211	180500	9577573	475	475	475	475	0
87	20250211	180400	9577573	475	475	475	475	0
88	20250211	180300	9577573	475	475	475	475	0
89	20250211	180200	9577573	475	475	475	475	0
90	20250211	180100	9577573	475	475	475	475	0
91	20250211	180000	9577573	475	475	475	475	0
92	20250211	175900	9577573	475	475	475	475	826
93	20250211	175800	9577573	475	475	475	475	0
94	20250211	175700	9577573	475	475	475	475	0
95	20250211	175600	9577573	475	475	475	475	0
96	20250211	175500	9577573	475	475	475	475	0
97	20250211	175400	9577573	475	475	475	475	0
98	20250211	175300	9577573	475	475	475	475	0
99	20250211	175200	9577573	475	475	475	475	0
100	20250211	175100	9577573	475	475	475	475	0
101	20250211	175000	9577573	475	475	475	475	0
102	20250211	174900	9577573	475	475	475	475	0
103	20250211	174800	9577573	475	475	475	475	0
104	20250211	174700	9577573	475	475	475	475	0
105	20250211	174600	9577573	475	475	475	475	0
106	20250211	174500	9577573	475	475	475	475	0
107	20250211	174400	9577573	475	475	475	475	0
108	20250211	174300	9577573	475	475	475	475	0
109	20250211	174200	9577573	475	475	475	475	0
110	20250211	174100	9577573	475	475	475	475	0
111	20250211	174000	9577573	475	475	475	475	0
112	20250211	173900	9577573	475	475	475	475	0
113	20250211	173800	9577573	475	475	475	475	0
114	20250211	173700	9577573	475	475	475	475	0
115	20250211	173600	9577573	475	475	475	475	0
116	20250211	173500	9577573	475	475	475	475	0
117	20250211	173400	9577573	475	475	475	475	0
118	20250211	173300	9577573	475	475	475	475	0
119	20250211	173200	9577573	475	475	475	475	0
120	20250211	173100	9577573	475	475	475	475	0
121	20250211	173000	9577573	475	475	475	475	0
122	20250211	172900	9577573	475	475	475	475	826
123	20250211	172800	9577573	475	475	475	475	0
124	20250211	172700	9577573	475	475	475	475	0
125	20250211	172600	9577573	475	475	475	475	0
126	20250211	172500	9577573	475	475	475	475	0
127	20250211	172400	9577573	475	475	475	475	0
128	20250211	172300	9577573	475	475	475	475	0
129	20250211	172200	9577573	475	475	475	475	0
130	20250211	172100	9577573	475	475	475	475	0
131	20250211	172000	9577573	475	475	475	475	0
132	20250211	171900	9577573	475	475	475	475	0
133	20250211	171800	9577573	475	475	475	475	0
134	20250211	171700	9577573	475	475	475	475	0
135	20250211	171600	9577573	475	475	475	475	0
136	20250211	171500	9577573	475	475	475	475	0
137	20250211	171400	9577573	475	475	475	475	0
138	20250211	171300	9577573	475	475	475	475	0
139	20250211	171200	9577573	475	475	475	475	0
140	20250211	171100	9577573	475	475	475	475	0
141	20250211	171000	9577573	475	475	475	475	0
142	20250211	170900	9577573	475	475	475	475	0
143	20250211	170800	9577573	475	475	475	475	0
144	20250211	170700	9577573	475	475	475	475	0
145	20250211	170600	9577573	475	475	475	475	0
146	20250211	170500	9577573	475	475	475	475	0
147	20250211	170400	9577573	475	475	475	475	0
148	20250211	170300	9577573	475	475	475	475	0
149	20250211	170200	9577573	475	475	475	475	0
150	20250211	170100	9577573	475	475	475	475	0
151	20250211	170000	9577573	475	475	475	475	0
152	20250211	165900	9577573	475	475	475	475	826
153	20250211	165800	9577573	475	475	475	475	0
154	20250211	165700	9577573	475	475	475	475	0
155	20250211	165600	9577573	475	475	475	475	0
156	20250211	165500	9577573	475	475	475	475	0
157	20250211	165400	9577573	475	475	475	475	0
158	20250211	165300	9577573	475	475	475	475	0
159	20250211	165200	9577573	475	475	475	475	0
160	20250211	165100	9577573	475	475	475	475	0
161	20250211	165000	9577573	475	475	475	475	0
162	20250211	164900	9577573	475	475	475	475	0
163	20250211	164800	9577573	475	475	475	475	0
164	20250211	164700	9577573	475	475	475	475	0
165	20250211	164600	9577573	475	475	475	475	0
166	20250211	164500	9577573	475	475	475	475	0
167	20250211	164400	9577573	475	475	475	475	0
168	20250211	164300	9577573	475	475	475	475	0
169	20250211	164200	9577573	475	475	475	475	0
170	20250211	164100	9577573	475	475	475	475	0
171	20250211	164000	9577573	475	475	475	475	0
172	20250211	163900	9577573	475	475	475	475	0
173	20250211	163800	9577573	475	475	475	475	0
174	20250211	163700	9577573	475	475	475	475	0
175	20250211	163600	9577573	475	475	475	475	0
176	20250211	163500	9577573	475	475	475	475	0
177	20250211	163400	9577573	475	475	475	475	0
178	20250211	163300	9577573	475	475	475	475	0
179	20250211	163200	9577573	475	475	475	475	0
180	20250211	163100	9577573	475	475	475	475	0
181	20250211	163000	9577573	475	475	475	475	0
182	20250211	162900	9577573	475	475	475	475	826
183	20250211	162800	9577573	475	475	475	475	0
184	20250211	162700	9577573	475	475	475	475	0
185	20250211	162600	9577573	475	475	475	475	0
186	20250211	162500	9577573	475	475	475	475	0
187	20250211	162400	9577573	475	475	475	475	0
188	20250211	162300	9577573	475	475	475	475	0
189	20250211	162200	9577573	475	475	475	475	0
190	20250211	162100	9577573	475	475	475	475	0
191	20250211	162000	9577573	475	475	475	475	0
192	20250211	161900	9577573	475	475	475	475	0
193	20250211	161800	9577573	475	475	475	475	0
194	20250211	161700	9577573	475	475	475	475	0
195	20250211	161600	9577573	475	475	475	475	0
196	20250211	161500	9577573	475	475	475	475	0
197	20250211	161400	9577573	475	475	475	475	0
198	20250211	161300	9577573	475	475	475	475	0
199	20250211	161200	9577573	475	475	475	475	0
200	20250211	161100	9577573	475	475	475	475	0
201	20250211	161000	9577573	475	475	475	475	0
202	20250211	160900	9577573	475	475	475	475	0
203	20250211	160800	9577573	475	475	475	475	0
204	20250211	160700	9577573	475	475	475	475	0
205	20250211	160600	9577573	475	475	475	475	0
206	20250211	160500	9577573	475	475	475	475	0
207	20250211	160400	9577573	475	475	475	475	0
208	20250211	160300	9577573	475	475	475	475	0
209	20250211	160200	9577573	475	475	475	475	0
210	20250211	160100	9577573	475	475	475	475	0
211	20250211	160000	9577573	475	475	475	475	0
212	20250211	155900	9577573	475	475	475	475	826
213	20250211	155800	9577573	475	475	475	475	0
214	20250211	155700	9577573	475	475	475	475	0
215	20250211	155600	9577573	475	475	475	475	0
216	20250211	155500	9577573	475	475	475	475	0
217	20250211	155400	9577573	475	475	475	475	0
218	20250211	155300	9577573	475	475	475	475	0
219	20250211	155200	9577573	475	475	475	475	0
220	20250211	155100	9577573	475	475	475	475	0
221	20250211	155000	9577573	475	475	475	475	0
222	20250211	154900	9577573	475	475	475	475	0
223	20250211	154800	9577573	475	475	475	475	0
224	20250211	154700	9577573	475	475	475	475	0
225	20250211	154600	9577573	475	475	475	475	0
226	20250211	154500	9577573	475	475	475	475	0
227	20250211	154400	9577573	475	475	475	475	0
228	20250211	154300	9577573	475	475	475	475	0
229	20250211	154200	9577573	475	475	475	475	0
230	20250211	154100	9577573	475	475	475	475	0
231	20250211	154000	9577573	475	475	475	475	0
232	20250211	153900	9577573	475	475	475	475	0
233	20250211	153800	9577573	475	475	475	475	0
234	20250211	153700	9577573	475	475	475	475	0
235	20250211	153600	9577573	475	475	475	475	0
236	20250211	153500	9577573	475	475	475	475	0
237	20250211	153400	9577573	475	475	475	475	0
238	20250211	153300	9577573	475	475	475	475	0
239	20250211	153200	9577573	475	475	475	475	0
240	20250211	153100	9577573	475	475	475	475	0
241	20250211	153000	9577573	475	475	475	475	826
242	20250211	152900	9185223	476	476	476	476	0
243	20250211	152800	9185223	476	476	476	476	0
244	20250211	152700	9185223	476	476	476	476	0
245	20250211	152600	9185223	476	476	476	476	0
246	20250211	152500	9185223	476	476	476	476	0
247	20250211	152400	9185223	476	476	476	476	0
248	20250211	152300	9185223	476	476	476	476	0
249	20250211	152200	9185223	476	476	476	476	0
250	20250211	152100	9185223	476	476	476	476	0
251	20250211	152000	9185223	476	476	476	476	0
252	20250211	151900	9185223	476	476	476	476	0
253	20250211	151800	9185223	476	476	476	476	0
254	20250211	151700	9185223	476	476	476	476	0
255	20250211	151600	9185223	476	476	476	476	0
256	20250211	151500	9185223	476	476	476	476	0
257	20250211	151400	9185223	476	476	476	476	0
258	20250211	151300	9185223	476	476	476	476	0
259	20250211	151200	9185223	476	476	476	476	0
260	20250211	151100	9185223	476	476	476	476	0
261	20250211	151000	9185223	476	476	476	476	0
262	20250211	150900	9185223	476	476	476	476	0
263	20250211	150800	9185223	476	476	476	476	3
264	20250211	150700	9183795	476	476	476	476	0
265	20250211	150600	9183795	476	476	476	476	0
266	20250211	150500	9183795	476	476	476	476	0
267	20250211	150400	9183795	476	476	476	476	0
268	20250211	150300	9183795	476	476	476	476	0
269	20250211	150200	9183795	476	476	476	476	0
270	20250211	150100	9183795	476	476	476	476	0
271	20250211	150000	9183795	476	476	476	476	0
272	20250211	145900	9183795	476	476	476	476	0
273	20250211	145800	9183795	476	476	476	476	0
274	20250211	145700	9183795	476	476	476	476	0
275	20250211	145600	9183795	476	476	476	476	0
276	20250211	145500	9183795	476	476	476	476	0
277	20250211	145400	9183795	476	476	476	476	0
278	20250211	145300	9183795	476	476	476	476	0
279	20250211	145200	9183795	476	476	476	476	0
280	20250211	145100	9183795	476	476	476	476	0
281	20250211	145000	9183795	476	476	476	476	0
282	20250211	144900	9183795	476	476	476	476	0
283	20250211	144800	9183795	476	476	476	476	0
284	20250211	144700	9183795	476	476	476	476	0
285	20250211	144600	9183795	476	476	476	476	0
286	20250211	144500	9183795	476	476	476	476	0
287	20250211	144400	9183795	476	476	476	476	0
288	20250211	144300	9183795	476	476	476	476	0
289	20250211	144200	9183795	476	476	476	476	0
290	20250211	144100	9183795	476	476	476	476	0
291	20250211	144000	9183795	476	476	476	476	0
292	20250211	143900	9183795	476	476	476	476	0
293	20250211	143800	9183795	476	476	476	476	0
294	20250211	143700	9183795	476	476	476	476	0
295	20250211	143600	9183795	476	476	476	476	0
296	20250211	143500	9183795	476	476	476	476	0
297	20250211	143400	9183795	476	476	476	476	0
298	20250211	143300	9183795	476	476	476	476	66
299	20250211	143200	9152379	475	475	475	475	0
300	20250211	143100	9152379	475	475	475	475	0
301	20250211	143000	9152379	475	475	475	475	0
302	20250211	142900	9152379	475	475	475	475	0
303	20250211	142800	9152379	475	475	475	475	0
304	20250211	142700	9152379	475	475	475	475	0
305	20250211	142600	9152379	475	475	475	475	0
306	20250211	142500	9152379	475	475	475	475	0
307	20250211	142400	9152379	475	476	476	475	671
308	20250211	142300	8833645	477	477	477	477	0
309	20250211	142200	8833645	477	477	477	477	0
310	20250211	142100	8833645	477	477	477	477	0
311	20250211	142000	8833645	477	477	477	477	0
312	20250211	141900	8833645	477	477	477	477	0
313	20250211	141800	8833645	477	477	477	477	0
314	20250211	141700	8833645	477	477	477	477	0
315	20250211	141600	8833645	477	477	477	477	0
316	20250211	141500	8833645	477	477	477	477	0
317	20250211	141400	8833645	477	477	477	477	0
318	20250211	141300	8833645	477	477	477	477	0
319	20250211	141200	8833645	477	477	477	477	0
320	20250211	141100	8833645	477	477	477	477	0
321	20250211	141000	8833645	477	477	477	477	0
322	20250211	140900	8833645	477	477	477	477	0
323	20250211	140800	8833645	477	477	477	477	0
324	20250211	140700	8833645	477	477	477	477	0
325	20250211	140600	8833645	477	477	477	477	0
326	20250211	140500	8833645	477	477	477	477	0
327	20250211	140400	8833645	477	477	477	477	0
328	20250211	140300	8833645	477	477	477	477	0
329	20250211	140200	8833645	477	477	477	477	0
330	20250211	140100	8833645	477	477	477	477	0
331	20250211	140000	8833645	477	477	477	477	3
332	20250211	135900	8832214	475	475	475	475	0
333	20250211	135800	8832214	475	475	475	475	0
334	20250211	135700	8832214	475	475	475	475	700
335	20250211	135600	8499714	475	475	475	475	2985
336	20250211	135500	7081839	476	476	476	476	0
337	20250211	135400	7081839	476	476	476	476	0
338	20250211	135300	7081839	476	476	476	476	0
339	20250211	135200	7081839	476	476	476	476	0
340	20250211	135100	7081839	476	476	476	476	0
341	20250211	135000	7081839	476	476	476	476	0
342	20250211	134900	7081839	476	476	476	476	0
343	20250211	134800	7081839	476	476	476	476	20
344	20250211	134700	7072319	475	475	475	475	0
345	20250211	134600	7072319	475	475	475	475	0
346	20250211	134500	7072319	475	475	475	475	0
347	20250211	134400	7072319	475	475	475	475	0
348	20250211	134300	7072319	475	475	475	475	0
349	20250211	134200	7072319	475	475	475	475	0
350	20250211	134100	7072319	475	475	475	475	0
351	20250211	134000	7072319	475	475	475	475	0
352	20250211	133900	7072319	475	475	475	475	0
353	20250211	133800	7072319	475	475	475	475	0
354	20250211	133700	7072319	475	475	475	475	0
355	20250211	133600	7072319	475	475	475	475	0
356	20250211	133500	7072319	475	475	475	475	0
357	20250211	133400	7072319	475	475	475	475	0
358	20250211	133300	7072319	475	475	475	475	100
359	20250211	133200	7024819	477	477	477	477	0
360	20250211	133100	7024819	477	477	477	477	0
361	20250211	133000	7024819	477	477	477	477	0
362	20250211	132900	7024819	477	477	477	477	0
363	20250211	132800	7024819	477	477	477	477	0
364	20250211	132700	7024819	477	477	477	477	0
365	20250211	132600	7024819	477	477	477	477	0
366	20250211	132500	7024819	477	477	477	477	0
367	20250211	132400	7024819	477	477	477	477	1
368	20250211	132300	7024342	476	476	476	476	200
369	20250211	132200	6929142	476	476	476	476	0
370	20250211	132100	6929142	476	476	476	476	0
371	20250211	132000	6929142	476	476	476	476	0
372	20250211	131900	6929142	476	476	476	476	0
373	20250211	131800	6929142	476	476	476	476	0
374	20250211	131700	6929142	476	476	476	476	0
375	20250211	131600	6929142	476	476	476	476	0
376	20250211	131500	6929142	476	476	476	476	0
377	20250211	131400	6929142	476	476	476	476	0
378	20250211	131300	6929142	476	476	476	476	0
379	20250211	131200	6929142	476	476	476	476	0
380	20250211	131100	6929142	476	475	476	475	1003
381	20250211	131000	6452317	475	475	475	475	30
382	20250211	130900	6438067	475	475	475	475	0
383	20250211	130800	6438067	475	475	475	475	0
384	20250211	130700	6438067	475	475	475	475	0
385	20250211	130600	6438067	475	475	475	475	0
386	20250211	130500	6438067	475	475	475	475	0
387	20250211	130400	6438067	475	475	475	475	0
388	20250211	130300	6438067	475	475	475	475	0
389	20250211	130200	6438067	475	475	475	475	0
390	20250211	130100	6438067	475	475	475	475	0
391	20250211	130000	6438067	475	475	475	475	0
392	20250211	125900	6438067	475	475	475	475	2443
393	20250211	125800	5277642	475	475	475	475	0
394	20250211	125700	5277642	475	475	475	475	0
395	20250211	125600	5277642	475	475	475	475	0
396	20250211	125500	5277642	475	475	475	475	0
397	20250211	125400	5277642	475	475	475	475	0
398	20250211	125300	5277642	475	475	475	475	0
399	20250211	125200	5277642	475	475	475	475	0
400	20250211	125100	5277642	475	475	475	475	0
401	20250211	125000	5277642	475	475	475	475	1
402	20250211	124900	5277167	475	475	475	475	0
403	20250211	124800	5277167	475	475	475	475	0
404	20250211	124700	5277167	475	475	475	475	0
405	20250211	124600	5277167	475	475	475	475	0
406	20250211	124500	5277167	475	475	475	475	0
407	20250211	124400	5277167	475	475	475	475	0
408	20250211	124300	5277167	475	475	475	475	0
409	20250211	124200	5277167	475	475	475	475	0
410	20250211	124100	5277167	475	475	475	475	0
411	20250211	124000	5277167	475	475	475	475	0
412	20250211	123900	5277167	475	475	475	475	0
413	20250211	123800	5277167	475	475	475	475	2671
414	20250211	123700	4008442	475	475	475	475	0
415	20250211	123600	4008442	475	475	475	475	0
416	20250211	123500	4008442	475	475	475	475	0
417	20250211	123400	4008442	475	475	475	475	0
418	20250211	123300	4008442	475	475	475	475	0
419	20250211	123200	4008442	475	475	475	475	0
420	20250211	123100	4008442	475	475	475	475	0
421	20250211	123000	4008442	475	475	475	475	0
422	20250211	122900	4008442	475	475	475	475	0
423	20250211	122800	4008442	475	475	475	475	0
424	20250211	122700	4008442	475	475	475	475	0
425	20250211	122600	4008442	475	475	475	475	0
426	20250211	122500	4008442	475	475	475	475	0
427	20250211	122400	4008442	475	475	475	475	200
428	20250211	122300	3913442	476	476	476	476	0
429	20250211	122200	3913442	476	476	476	476	0
430	20250211	122100	3913442	476	476	476	476	0
431	20250211	122000	3913442	476	476	476	476	0
432	20250211	121900	3913442	476	476	476	476	21
433	20250211	121800	3903446	475	475	475	475	0
434	20250211	121700	3903446	475	475	475	475	0
435	20250211	121600	3903446	475	475	475	475	0
436	20250211	121500	3903446	475	475	475	475	0
437	20250211	121400	3903446	475	475	475	475	0
438	20250211	121300	3903446	475	475	475	475	0
439	20250211	121200	3903446	475	475	475	475	0
440	20250211	121100	3903446	475	475	475	475	0
441	20250211	121000	3903446	475	475	475	475	0
442	20250211	120900	3903446	475	475	475	475	0
443	20250211	120800	3903446	475	475	475	475	0
444	20250211	120700	3903446	475	475	475	475	0
445	20250211	120600	3903446	475	475	475	475	0
446	20250211	120500	3903446	475	475	475	475	0
447	20250211	120400	3903446	475	475	475	475	0
448	20250211	120300	3903446	475	475	475	475	0
449	20250211	120200	3903446	475	475	475	475	0
450	20250211	120100	3903446	475	475	475	475	1600
451	20250211	120000	3143446	476	476	476	476	0
452	20250211	115900	3143446	476	476	476	476	0
453	20250211	115800	3143446	476	476	476	476	2
454	20250211	115700	3142494	476	476	476	476	0
455	20250211	115600	3142494	476	476	476	476	0
456	20250211	115500	3142494	476	476	476	476	0
457	20250211	115400	3142494	476	476	476	476	0
458	20250211	115300	3142494	476	476	476	476	0
459	20250211	115200	3142494	476	476	476	476	9
460	20250211	115100	3138210	476	476	476	476	0
461	20250211	115000	3138210	476	476	476	476	0
462	20250211	114900	3138210	476	476	476	476	0
463	20250211	114800	3138210	476	476	476	476	0
464	20250211	114700	3138210	476	476	476	476	0
465	20250211	114600	3138210	476	476	476	476	0
466	20250211	114500	3138210	476	476	476	476	0
467	20250211	114400	3138210	476	476	476	476	0
468	20250211	114300	3138210	476	476	476	476	0
469	20250211	114200	3138210	476	476	476	476	0
470	20250211	114100	3138210	476	476	476	476	0
471	20250211	114000	3138210	476	476	476	476	0
472	20250211	113900	3138210	476	476	476	476	0
473	20250211	113800	3138210	476	476	476	476	0
474	20250211	113700	3138210	476	476	476	476	0
475	20250211	113600	3138210	476	476	476	476	0
476	20250211	113500	3138210	476	476	476	476	0
477	20250211	113400	3138210	476	476	476	476	0
478	20250211	113300	3138210	476	476	476	476	0
479	20250211	113200	3138210	476	476	476	476	0
480	20250211	113100	3138210	476	476	476	476	0
481	20250211	113000	3138210	476	476	476	476	0
482	20250211	112900	3138210	476	476	476	476	0
483	20250211	112800	3138210	476	476	476	476	0
484	20250211	112700	3138210	476	476	476	476	0
485	20250211	112600	3138210	476	476	476	476	0
486	20250211	112500	3138210	476	476	476	476	0
487	20250211	112400	3138210	476	476	476	476	0
488	20250211	112300	3138210	476	476	476	476	0
489	20250211	112200	3138210	476	476	476	476	0
490	20250211	112100	3138210	476	476	476	476	0
491	20250211	112000	3138210	476	476	476	476	0
492	20250211	111900	3138210	476	476	476	476	0
493	20250211	111800	3138210	476	476	476	476	1
494	20250211	111700	3137734	475	475	475	475	0
495	20250211	111600	3137734	475	475	475	475	0
496	20250211	111500	3137734	475	475	475	475	0
497	20250211	111400	3137734	475	475	475	475	0
498	20250211	111300	3137734	475	475	475	475	80
499	20250211	111200	3099734	476	476	476	476	0
500	20250211	111100	3099734	476	476	476	476	0
501	20250211	111000	3099734	476	476	476	476	0
502	20250211	110900	3099734	476	476	476	476	0
503	20250211	110800	3099734	476	476	476	476	0
504	20250211	110700	3099734	476	476	476	476	0
505	20250211	110600	3099734	476	476	476	476	0
506	20250211	110500	3099734	476	476	476	476	0
507	20250211	110400	3099734	476	476	476	476	0
508	20250211	110300	3099734	476	476	476	476	0
509	20250211	110200	3099734	476	476	476	476	16
510	20250211	110100	3092118	476	476	476	476	0
511	20250211	110000	3092118	476	476	476	476	0
512	20250211	105900	3092118	476	476	476	476	172
513	20250211	105800	3010246	476	476	476	476	0
514	20250211	105700	3010246	476	476	476	476	0
515	20250211	105600	3010246	476	476	476	476	0
516	20250211	105500	3010246	476	476	476	476	0
517	20250211	105400	3010246	476	476	476	476	0
518	20250211	105300	3010246	476	476	476	476	0
519	20250211	105200	3010246	476	476	476	476	0
520	20250211	105100	3010246	476	476	476	476	0
521	20250211	105000	3010246	476	476	476	476	0
522	20250211	104900	3010246	476	476	476	476	0
523	20250211	104800	3010246	476	476	476	476	0
524	20250211	104700	3010246	476	476	476	476	1
525	20250211	104600	3009770	476	476	476	476	0
526	20250211	104500	3009770	476	476	476	476	0
527	20250211	104400	3009770	476	476	476	476	0
528	20250211	104300	3009770	476	476	476	476	15
529	20250211	104200	3002630	476	476	476	476	0
530	20250211	104100	3002630	476	476	476	476	0
531	20250211	104000	3002630	476	476	476	476	0
532	20250211	103900	3002630	476	476	476	476	0
533	20250211	103800	3002630	476	476	476	476	1
534	20250211	103700	3002154	475	475	475	475	0
535	20250211	103600	3002154	475	475	475	475	0
536	20250211	103500	3002154	475	475	475	475	1115
537	20250211	103400	2472529	475	475	475	475	0
538	20250211	103300	2472529	475	475	475	475	0
539	20250211	103200	2472529	475	475	475	475	0
540	20250211	103100	2472529	475	475	475	475	0
541	20250211	103000	2472529	475	475	475	475	0
542	20250211	102900	2472529	475	475	475	475	4
543	20250211	102800	2470629	475	475	475	475	8
544	20250211	102700	2466829	476	476	476	476	0
545	20250211	102600	2466829	476	476	476	476	0
546	20250211	102500	2466829	476	476	476	476	0
547	20250211	102400	2466829	476	476	476	476	0
548	20250211	102300	2466829	476	476	476	476	0
549	20250211	102200	2466829	476	476	476	476	0
550	20250211	102100	2466829	476	476	476	476	0
551	20250211	102000	2466829	476	476	476	476	88
552	20250211	101900	2424941	475	475	475	475	0
553	20250211	101800	2424941	475	475	475	475	0
554	20250211	101700	2424941	475	475	475	475	0
555	20250211	101600	2424941	475	475	475	475	0
556	20250211	101500	2424941	475	475	475	475	0
557	20250211	101400	2424941	475	475	475	475	1
558	20250211	101300	2424466	475	475	475	475	0
559	20250211	101200	2424466	475	475	475	475	1
560	20250211	101100	2423991	475	475	475	475	290
561	20250211	101000	2286241	475	475	475	475	0
562	20250211	100900	2286241	475	475	475	475	0
563	20250211	100800	2286241	475	475	475	475	0
564	20250211	100700	2286241	475	475	475	475	2
565	20250211	100600	2285291	475	475	475	475	0
566	20250211	100500	2285291	475	475	475	475	0
567	20250211	100400	2285291	475	475	475	475	0
568	20250211	100300	2285291	475	475	475	475	0
569	20250211	100200	2285291	475	475	475	475	0
570	20250211	100100	2285291	475	475	475	475	0
571	20250211	100000	2285291	475	475	475	475	0
572	20250211	095900	2285291	475	475	475	475	0
573	20250211	095800	2285291	475	475	475	475	0
574	20250211	095700	2285291	475	475	475	475	0
575	20250211	095600	2285291	475	475	475	475	0
576	20250211	095500	2285291	475	475	475	475	0
577	20250211	095400	2285291	475	475	475	475	65
578	20250211	095300	2254416	473	474	474	473	276
579	20250211	095200	2123607	474	473	474	473	11
580	20250211	095100	2118403	474	474	474	474	0
581	20250211	095000	2118403	474	474	474	474	10
582	20250211	094900	2113663	474	474	474	474	0
583	20250211	094800	2113663	474	474	474	474	0
584	20250211	094700	2113663	474	474	474	474	0
585	20250211	094600	2113663	474	474	474	474	0
586	20250211	094500	2113663	474	474	474	474	2
587	20250211	094400	2112715	474	474	474	474	1
588	20250211	094300	2112241	475	475	475	475	0
589	20250211	094200	2112241	475	472	475	472	192
590	20250211	094100	2021614	472	475	475	472	24
591	20250211	094000	2010226	475	475	475	475	0
592	20250211	093900	2010226	475	475	475	475	0
593	20250211	093800	2010226	475	472	475	472	21
594	20250211	093700	2000299	475	475	475	475	0
595	20250211	093600	2000299	475	475	475	475	0
596	20250211	093500	2000299	475	475	475	475	0
597	20250211	093400	2000299	475	475	475	475	0
598	20250211	093300	2000299	475	475	475	475	0
599	20250211	093200	2000299	475	475	475	475	0
600	20250211	093100	2000299	475	475	475	475	0
601	20250211	093000	2000299	475	475	475	475	0
602	20250211	092900	2000299	475	475	475	475	0
603	20250211	092800	2000299	475	475	475	475	0
604	20250211	092700	2000299	475	475	475	475	0
605	20250211	092600	2000299	475	475	475	475	0
606	20250211	092500	2000299	475	475	475	475	0
607	20250211	092400	2000299	475	475	475	475	1472
608	20250211	092300	1301099	475	475	475	475	0
609	20250211	092200	1301099	475	475	475	475	0
610	20250211	092100	1301099	475	475	475	475	0
611	20250211	092000	1301099	475	475	475	475	0
612	20250211	091900	1301099	475	475	475	475	0
613	20250211	091800	1301099	475	475	475	475	0
614	20250211	091700	1301099	475	475	475	475	0
615	20250211	091600	1301099	475	475	475	475	0
616	20250211	091500	1301099	475	475	475	475	0
617	20250211	091400	1301099	475	475	475	475	0
618	20250211	091300	1301099	475	475	475	475	0
619	20250211	091200	1301099	475	475	475	475	0
620	20250211	091100	1301099	475	475	475	475	0
621	20250211	091000	1301099	475	475	475	475	0
622	20250211	090900	1301099	475	475	475	475	0
623	20250211	090800	1301099	475	475	475	475	0
624	20250211	090700	1301099	475	475	475	475	0
625	20250211	090600	1301099	475	475	475	475	0
626	20250211	090500	1301099	475	475	475	475	0
627	20250211	090400	1301099	475	475	475	475	100
628	20250211	090300	1253599	475	475	475	475	0
629	20250211	090200	1253599	475	475	475	475	1001
630	20250211	090100	778124	475	475	475	475	730
631	20250211	090000	431374	475	473	475	471	913