KissMeData/088910/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	200200	20436183	1945	1945	1945	1945	48
3	20250211	200100	20436183	1945	1945	1945	1945	0
4	20250211	200000	20436183	1945	1945	1945	1945	0
5	20250211	195900	20436183	1945	1945	1945	1945	0
6	20250211	195800	20436183	1945	1945	1945	1945	0
7	20250211	195700	20436183	1945	1945	1945	1945	0
8	20250211	195600	20436183	1945	1945	1945	1945	0
9	20250211	195500	20436183	1945	1945	1945	1945	0
10	20250211	195400	20436183	1945	1945	1945	1945	0
11	20250211	195300	20436183	1945	1945	1945	1945	0
12	20250211	195200	20436183	1945	1945	1945	1945	0
13	20250211	195100	20436183	1945	1945	1945	1945	0
14	20250211	195000	20436183	1945	1945	1945	1945	0
15	20250211	194900	20436183	1945	1945	1945	1945	0
16	20250211	194800	20436183	1945	1945	1945	1945	0
17	20250211	194700	20436183	1945	1945	1945	1945	0
18	20250211	194600	20436183	1945	1945	1945	1945	0
19	20250211	194500	20436183	1945	1945	1945	1945	0
20	20250211	194400	20436183	1945	1945	1945	1945	0
21	20250211	194300	20436183	1945	1945	1945	1945	0
22	20250211	194200	20436183	1945	1945	1945	1945	0
23	20250211	194100	20436183	1945	1945	1945	1945	0
24	20250211	194000	20436183	1945	1945	1945	1945	0
25	20250211	193900	20436183	1945	1945	1945	1945	0
26	20250211	193800	20436183	1945	1945	1945	1945	0
27	20250211	193700	20436183	1945	1945	1945	1945	0
28	20250211	193600	20436183	1945	1945	1945	1945	0
29	20250211	193500	20436183	1945	1945	1945	1945	0
30	20250211	193400	20436183	1945	1945	1945	1945	0
31	20250211	193300	20436183	1945	1945	1945	1945	0
32	20250211	193200	20436183	1945	1945	1945	1945	48
33	20250211	193100	20436183	1945	1945	1945	1945	0
34	20250211	193000	20436183	1945	1945	1945	1945	0
35	20250211	192900	20436183	1945	1945	1945	1945	0
36	20250211	192800	20436183	1945	1945	1945	1945	0
37	20250211	192700	20436183	1945	1945	1945	1945	0
38	20250211	192600	20436183	1945	1945	1945	1945	0
39	20250211	192500	20436183	1945	1945	1945	1945	0
40	20250211	192400	20436183	1945	1945	1945	1945	0
41	20250211	192300	20436183	1945	1945	1945	1945	0
42	20250211	192200	20436183	1945	1945	1945	1945	0
43	20250211	192100	20436183	1945	1945	1945	1945	0
44	20250211	192000	20436183	1945	1945	1945	1945	0
45	20250211	191900	20436183	1945	1945	1945	1945	0
46	20250211	191800	20436183	1945	1945	1945	1945	0
47	20250211	191700	20436183	1945	1945	1945	1945	0
48	20250211	191600	20436183	1945	1945	1945	1945	0
49	20250211	191500	20436183	1945	1945	1945	1945	0
50	20250211	191400	20436183	1945	1945	1945	1945	0
51	20250211	191300	20436183	1945	1945	1945	1945	0
52	20250211	191200	20436183	1945	1945	1945	1945	0
53	20250211	191100	20436183	1945	1945	1945	1945	0
54	20250211	191000	20436183	1945	1945	1945	1945	0
55	20250211	190900	20436183	1945	1945	1945	1945	0
56	20250211	190800	20436183	1945	1945	1945	1945	0
57	20250211	190700	20436183	1945	1945	1945	1945	0
58	20250211	190600	20436183	1945	1945	1945	1945	0
59	20250211	190500	20436183	1945	1945	1945	1945	0
60	20250211	190400	20436183	1945	1945	1945	1945	0
61	20250211	190300	20436183	1945	1945	1945	1945	0
62	20250211	190200	20436183	1945	1945	1945	1945	48
63	20250211	190100	20436183	1945	1945	1945	1945	0
64	20250211	190000	20436183	1945	1945	1945	1945	0
65	20250211	185900	20436183	1945	1945	1945	1945	0
66	20250211	185800	20436183	1945	1945	1945	1945	0
67	20250211	185700	20436183	1945	1945	1945	1945	0
68	20250211	185600	20436183	1945	1945	1945	1945	0
69	20250211	185500	20436183	1945	1945	1945	1945	0
70	20250211	185400	20436183	1945	1945	1945	1945	0
71	20250211	185300	20436183	1945	1945	1945	1945	0
72	20250211	185200	20436183	1945	1945	1945	1945	0
73	20250211	185100	20436183	1945	1945	1945	1945	0
74	20250211	185000	20436183	1945	1945	1945	1945	0
75	20250211	184900	20436183	1945	1945	1945	1945	0
76	20250211	184800	20436183	1945	1945	1945	1945	0
77	20250211	184700	20436183	1945	1945	1945	1945	0
78	20250211	184600	20436183	1945	1945	1945	1945	0
79	20250211	184500	20436183	1945	1945	1945	1945	0
80	20250211	184400	20436183	1945	1945	1945	1945	0
81	20250211	184300	20436183	1945	1945	1945	1945	0
82	20250211	184200	20436183	1945	1945	1945	1945	0
83	20250211	184100	20436183	1945	1945	1945	1945	0
84	20250211	184000	20436183	1945	1945	1945	1945	0
85	20250211	183900	20436183	1945	1945	1945	1945	0
86	20250211	183800	20436183	1945	1945	1945	1945	0
87	20250211	183700	20436183	1945	1945	1945	1945	0
88	20250211	183600	20436183	1945	1945	1945	1945	0
89	20250211	183500	20436183	1945	1945	1945	1945	0
90	20250211	183400	20436183	1945	1945	1945	1945	0
91	20250211	183300	20436183	1945	1945	1945	1945	0
92	20250211	183200	20436183	1945	1945	1945	1945	48
93	20250211	183100	20436183	1945	1945	1945	1945	0
94	20250211	183000	20436183	1945	1945	1945	1945	0
95	20250211	182900	20436183	1945	1945	1945	1945	0
96	20250211	182800	20436183	1945	1945	1945	1945	0
97	20250211	182700	20436183	1945	1945	1945	1945	0
98	20250211	182600	20436183	1945	1945	1945	1945	0
99	20250211	182500	20436183	1945	1945	1945	1945	0
100	20250211	182400	20436183	1945	1945	1945	1945	0
101	20250211	182300	20436183	1945	1945	1945	1945	0
102	20250211	182200	20436183	1945	1945	1945	1945	0
103	20250211	182100	20436183	1945	1945	1945	1945	0
104	20250211	182000	20436183	1945	1945	1945	1945	0
105	20250211	181900	20436183	1945	1945	1945	1945	0
106	20250211	181800	20436183	1945	1945	1945	1945	0
107	20250211	181700	20436183	1945	1945	1945	1945	0
108	20250211	181600	20436183	1945	1945	1945	1945	0
109	20250211	181500	20436183	1945	1945	1945	1945	0
110	20250211	181400	20436183	1945	1945	1945	1945	0
111	20250211	181300	20436183	1945	1945	1945	1945	0
112	20250211	181200	20436183	1945	1945	1945	1945	0
113	20250211	181100	20436183	1945	1945	1945	1945	0
114	20250211	181000	20436183	1945	1945	1945	1945	0
115	20250211	180900	20436183	1945	1945	1945	1945	0
116	20250211	180800	20436183	1945	1945	1945	1945	0
117	20250211	180700	20436183	1945	1945	1945	1945	0
118	20250211	180600	20436183	1945	1945	1945	1945	0
119	20250211	180500	20436183	1945	1945	1945	1945	0
120	20250211	180400	20436183	1945	1945	1945	1945	0
121	20250211	180300	20436183	1945	1945	1945	1945	0
122	20250211	180200	20436183	1945	1945	1945	1945	48
123	20250211	180100	20436183	1945	1945	1945	1945	0
124	20250211	180000	20436183	1945	1945	1945	1945	0
125	20250211	175900	20436183	1945	1945	1945	1945	0
126	20250211	175800	20436183	1945	1945	1945	1945	0
127	20250211	175700	20436183	1945	1945	1945	1945	0
128	20250211	175600	20436183	1945	1945	1945	1945	0
129	20250211	175500	20436183	1945	1945	1945	1945	0
130	20250211	175400	20436183	1945	1945	1945	1945	0
131	20250211	175300	20436183	1945	1945	1945	1945	0
132	20250211	175200	20436183	1945	1945	1945	1945	0
133	20250211	175100	20436183	1945	1945	1945	1945	0
134	20250211	175000	20436183	1945	1945	1945	1945	0
135	20250211	174900	20436183	1945	1945	1945	1945	0
136	20250211	174800	20436183	1945	1945	1945	1945	0
137	20250211	174700	20436183	1945	1945	1945	1945	0
138	20250211	174600	20436183	1945	1945	1945	1945	0
139	20250211	174500	20436183	1945	1945	1945	1945	0
140	20250211	174400	20436183	1945	1945	1945	1945	0
141	20250211	174300	20436183	1945	1945	1945	1945	0
142	20250211	174200	20436183	1945	1945	1945	1945	0
143	20250211	174100	20436183	1945	1945	1945	1945	0
144	20250211	174000	20436183	1945	1945	1945	1945	0
145	20250211	173900	20436183	1945	1945	1945	1945	0
146	20250211	173800	20436183	1945	1945	1945	1945	0
147	20250211	173700	20436183	1945	1945	1945	1945	0
148	20250211	173600	20436183	1945	1945	1945	1945	0
149	20250211	173500	20436183	1945	1945	1945	1945	0
150	20250211	173400	20436183	1945	1945	1945	1945	0
151	20250211	173300	20436183	1945	1945	1945	1945	0
152	20250211	173200	20436183	1945	1945	1945	1945	48
153	20250211	173100	20436183	1945	1945	1945	1945	0
154	20250211	173000	20436183	1945	1945	1945	1945	0
155	20250211	172900	20436183	1945	1945	1945	1945	0
156	20250211	172800	20436183	1945	1945	1945	1945	0
157	20250211	172700	20436183	1945	1945	1945	1945	0
158	20250211	172600	20436183	1945	1945	1945	1945	0
159	20250211	172500	20436183	1945	1945	1945	1945	0
160	20250211	172400	20436183	1945	1945	1945	1945	0
161	20250211	172300	20436183	1945	1945	1945	1945	0
162	20250211	172200	20436183	1945	1945	1945	1945	0
163	20250211	172100	20436183	1945	1945	1945	1945	0
164	20250211	172000	20436183	1945	1945	1945	1945	0
165	20250211	171900	20436183	1945	1945	1945	1945	0
166	20250211	171800	20436183	1945	1945	1945	1945	0
167	20250211	171700	20436183	1945	1945	1945	1945	0
168	20250211	171600	20436183	1945	1945	1945	1945	0
169	20250211	171500	20436183	1945	1945	1945	1945	0
170	20250211	171400	20436183	1945	1945	1945	1945	0
171	20250211	171300	20436183	1945	1945	1945	1945	0
172	20250211	171200	20436183	1945	1945	1945	1945	0
173	20250211	171100	20436183	1945	1945	1945	1945	0
174	20250211	171000	20436183	1945	1945	1945	1945	0
175	20250211	170900	20436183	1945	1945	1945	1945	0
176	20250211	170800	20436183	1945	1945	1945	1945	0
177	20250211	170700	20436183	1945	1945	1945	1945	0
178	20250211	170600	20436183	1945	1945	1945	1945	0
179	20250211	170500	20436183	1945	1945	1945	1945	0
180	20250211	170400	20436183	1945	1945	1945	1945	0
181	20250211	170300	20436183	1945	1945	1945	1945	0
182	20250211	170200	20436183	1945	1945	1945	1945	48
183	20250211	170100	20436183	1945	1945	1945	1945	0
184	20250211	170000	20436183	1945	1945	1945	1945	0
185	20250211	165900	20436183	1945	1945	1945	1945	0
186	20250211	165800	20436183	1945	1945	1945	1945	0
187	20250211	165700	20436183	1945	1945	1945	1945	0
188	20250211	165600	20436183	1945	1945	1945	1945	0
189	20250211	165500	20436183	1945	1945	1945	1945	0
190	20250211	165400	20436183	1945	1945	1945	1945	0
191	20250211	165300	20436183	1945	1945	1945	1945	0
192	20250211	165200	20436183	1945	1945	1945	1945	0
193	20250211	165100	20436183	1945	1945	1945	1945	0
194	20250211	165000	20436183	1945	1945	1945	1945	0
195	20250211	164900	20436183	1945	1945	1945	1945	0
196	20250211	164800	20436183	1945	1945	1945	1945	0
197	20250211	164700	20436183	1945	1945	1945	1945	0
198	20250211	164600	20436183	1945	1945	1945	1945	0
199	20250211	164500	20436183	1945	1945	1945	1945	0
200	20250211	164400	20436183	1945	1945	1945	1945	0
201	20250211	164300	20436183	1945	1945	1945	1945	0
202	20250211	164200	20436183	1945	1945	1945	1945	0
203	20250211	164100	20436183	1945	1945	1945	1945	0
204	20250211	164000	20436183	1945	1945	1945	1945	0
205	20250211	163900	20436183	1945	1945	1945	1945	0
206	20250211	163800	20436183	1945	1945	1945	1945	0
207	20250211	163700	20436183	1945	1945	1945	1945	0
208	20250211	163600	20436183	1945	1945	1945	1945	0
209	20250211	163500	20436183	1945	1945	1945	1945	0
210	20250211	163400	20436183	1945	1945	1945	1945	0
211	20250211	163300	20436183	1945	1945	1945	1945	0
212	20250211	163200	20436183	1945	1945	1945	1945	48
213	20250211	163100	20436183	1945	1945	1945	1945	0
214	20250211	163000	20436183	1945	1945	1945	1945	0
215	20250211	162900	20436183	1945	1945	1945	1945	0
216	20250211	162800	20436183	1945	1945	1945	1945	0
217	20250211	162700	20436183	1945	1945	1945	1945	0
218	20250211	162600	20436183	1945	1945	1945	1945	0
219	20250211	162500	20436183	1945	1945	1945	1945	0
220	20250211	162400	20436183	1945	1945	1945	1945	0
221	20250211	162300	20436183	1945	1945	1945	1945	0
222	20250211	162200	20436183	1945	1945	1945	1945	0
223	20250211	162100	20436183	1945	1945	1945	1945	0
224	20250211	162000	20436183	1945	1945	1945	1945	0
225	20250211	161900	20436183	1945	1945	1945	1945	0
226	20250211	161800	20436183	1945	1945	1945	1945	0
227	20250211	161700	20436183	1945	1945	1945	1945	0
228	20250211	161600	20436183	1945	1945	1945	1945	0
229	20250211	161500	20436183	1945	1945	1945	1945	0
230	20250211	161400	20436183	1945	1945	1945	1945	0
231	20250211	161300	20436183	1945	1945	1945	1945	0
232	20250211	161200	20436183	1945	1945	1945	1945	0
233	20250211	161100	20436183	1945	1945	1945	1945	0
234	20250211	161000	20436183	1945	1945	1945	1945	0
235	20250211	160900	20436183	1945	1945	1945	1945	0
236	20250211	160800	20436183	1945	1945	1945	1945	0
237	20250211	160700	20436183	1945	1945	1945	1945	0
238	20250211	160600	20436183	1945	1945	1945	1945	0
239	20250211	160500	20436183	1945	1945	1945	1945	0
240	20250211	160400	20436183	1945	1945	1945	1945	0
241	20250211	160300	20436183	1945	1945	1945	1945	0
242	20250211	160200	20436183	1945	1945	1945	1945	48
243	20250211	160100	20436183	1945	1945	1945	1945	0
244	20250211	160000	20436183	1945	1945	1945	1945	0
245	20250211	155900	20436183	1945	1945	1945	1945	0
246	20250211	155800	20436183	1945	1945	1945	1945	0
247	20250211	155700	20436183	1945	1945	1945	1945	0
248	20250211	155600	20436183	1945	1945	1945	1945	0
249	20250211	155500	20436183	1945	1945	1945	1945	0
250	20250211	155400	20436183	1945	1945	1945	1945	0
251	20250211	155300	20436183	1945	1945	1945	1945	0
252	20250211	155200	20436183	1945	1945	1945	1945	0
253	20250211	155100	20436183	1945	1945	1945	1945	0
254	20250211	155000	20436183	1945	1945	1945	1945	0
255	20250211	154900	20436183	1945	1945	1945	1945	0
256	20250211	154800	20436183	1945	1945	1945	1945	0
257	20250211	154700	20436183	1945	1945	1945	1945	0
258	20250211	154600	20436183	1945	1945	1945	1945	0
259	20250211	154500	20436183	1945	1945	1945	1945	0
260	20250211	154400	20436183	1945	1945	1945	1945	0
261	20250211	154300	20436183	1945	1945	1945	1945	0
262	20250211	154200	20436183	1945	1945	1945	1945	0
263	20250211	154100	20436183	1945	1945	1945	1945	0
264	20250211	154000	20436183	1945	1945	1945	1945	0
265	20250211	153900	20436183	1945	1945	1945	1945	0
266	20250211	153800	20436183	1945	1945	1945	1945	0
267	20250211	153700	20436183	1945	1945	1945	1945	0
268	20250211	153600	20436183	1945	1945	1945	1945	0
269	20250211	153500	20436183	1945	1945	1945	1945	0
270	20250211	153400	20436183	1945	1945	1945	1945	0
271	20250211	153300	20436183	1945	1945	1945	1945	0
272	20250211	153200	20436183	1945	1945	1945	1945	48
273	20250211	153100	20436183	1945	1945	1945	1945	0
274	20250211	153000	20436183	1945	1945	1945	1945	48
275	20250211	152900	20342823	1940	1940	1940	1940	0
276	20250211	152800	20342823	1940	1940	1940	1940	0
277	20250211	152700	20342823	1940	1940	1940	1940	0
278	20250211	152600	20342823	1940	1940	1940	1940	0
279	20250211	152500	20342823	1940	1940	1940	1940	0
280	20250211	152400	20342823	1940	1940	1940	1940	0
281	20250211	152300	20342823	1940	1940	1940	1940	0
282	20250211	152200	20342823	1940	1940	1940	1940	0
283	20250211	152100	20342823	1940	1940	1940	1940	0
284	20250211	152000	20342823	1940	1940	1940	1940	0
285	20250211	151900	20342823	1940	1940	1940	1940	0
286	20250211	151800	20342823	1940	1940	1940	1940	0
287	20250211	151700	20342823	1940	1940	1940	1940	0
288	20250211	151600	20342823	1940	1940	1940	1940	0
289	20250211	151500	20342823	1940	1940	1940	1940	0
290	20250211	151400	20342823	1940	1940	1940	1940	0
291	20250211	151300	20342823	1940	1940	1940	1940	0
292	20250211	151200	20342823	1940	1940	1940	1940	0
293	20250211	151100	20342823	1940	1940	1940	1940	0
294	20250211	151000	20342823	1940	1940	1940	1940	0
295	20250211	150900	20342823	1940	1937	1940	1937	1268
296	20250211	150800	17883172	1934	1934	1934	1934	0
297	20250211	150700	17883172	1934	1934	1934	1934	0
298	20250211	150600	17883172	1934	1934	1934	1934	0
299	20250211	150500	17883172	1934	1934	1934	1934	0
300	20250211	150400	17883172	1934	1934	1934	1934	0
301	20250211	150300	17883172	1934	1934	1934	1934	0
302	20250211	150200	17883172	1934	1934	1934	1934	0
303	20250211	150100	17883172	1934	1934	1934	1934	0
304	20250211	150000	17883172	1934	1934	1934	1934	0
305	20250211	145900	17883172	1934	1934	1934	1934	0
306	20250211	145800	17883172	1934	1934	1934	1934	0
307	20250211	145700	17883172	1934	1934	1934	1934	0
308	20250211	145600	17883172	1934	1934	1934	1934	0
309	20250211	145500	17883172	1934	1934	1934	1934	0
310	20250211	145400	17883172	1934	1934	1934	1934	0
311	20250211	145300	17883172	1934	1934	1934	1934	0
312	20250211	145200	17883172	1934	1934	1934	1934	0
313	20250211	145100	17883172	1934	1934	1934	1934	0
314	20250211	145000	17883172	1934	1934	1934	1934	0
315	20250211	144900	17883172	1934	1934	1934	1934	100
316	20250211	144800	17689772	1934	1934	1934	1934	100
317	20250211	144700	17496372	1934	1934	1934	1934	48
318	20250211	144600	17403540	1934	1935	1935	1934	52
319	20250211	144500	17302970	1935	1935	1935	1935	800
320	20250211	144400	15754970	1937	1937	1937	1937	0
321	20250211	144300	15754970	1937	1937	1937	1937	0
322	20250211	144200	15754970	1937	1937	1937	1937	0
323	20250211	144100	15754970	1937	1937	1937	1937	0
324	20250211	144000	15754970	1937	1937	1937	1937	0
325	20250211	143900	15754970	1937	1937	1937	1937	0
326	20250211	143800	15754970	1937	1937	1937	1937	0
327	20250211	143700	15754970	1937	1937	1937	1937	0
328	20250211	143600	15754970	1937	1937	1937	1937	0
329	20250211	143500	15754970	1937	1937	1937	1937	0
330	20250211	143400	15754970	1937	1937	1937	1937	0
331	20250211	143300	15754970	1937	1937	1937	1937	0
332	20250211	143200	15754970	1937	1937	1937	1937	0
333	20250211	143100	15754970	1937	1937	1937	1937	0
334	20250211	143000	15754970	1937	1937	1937	1937	0
335	20250211	142900	15754970	1937	1937	1937	1937	0
336	20250211	142800	15754970	1937	1937	1937	1937	0
337	20250211	142700	15754970	1937	1937	1937	1937	0
338	20250211	142600	15754970	1937	1937	1937	1937	0
339	20250211	142500	15754970	1937	1937	1937	1937	0
340	20250211	142400	15754970	1937	1937	1937	1937	0
341	20250211	142300	15754970	1937	1937	1937	1937	0
342	20250211	142200	15754970	1937	1937	1937	1937	0
343	20250211	142100	15754970	1937	1937	1937	1937	0
344	20250211	142000	15754970	1937	1937	1937	1937	0
345	20250211	141900	15754970	1937	1937	1937	1937	300
346	20250211	141800	15173870	1933	1933	1933	1933	0
347	20250211	141700	15173870	1933	1933	1933	1933	0
348	20250211	141600	15173870	1933	1933	1933	1933	0
349	20250211	141500	15173870	1933	1933	1933	1933	0
350	20250211	141400	15173870	1933	1933	1933	1933	0
351	20250211	141300	15173870	1933	1933	1933	1933	0
352	20250211	141200	15173870	1933	1933	1933	1933	0
353	20250211	141100	15173870	1933	1933	1933	1933	0
354	20250211	141000	15173870	1933	1933	1933	1933	0
355	20250211	140900	15173870	1933	1933	1933	1933	0
356	20250211	140800	15173870	1933	1933	1933	1933	0
357	20250211	140700	15173870	1933	1933	1933	1933	0
358	20250211	140600	15173870	1933	1933	1933	1933	0
359	20250211	140500	15173870	1933	1933	1933	1933	0
360	20250211	140400	15173870	1933	1937	1937	1933	2
361	20250211	140300	15170000	1930	1930	1930	1930	0
362	20250211	140200	15170000	1930	1930	1930	1930	0
363	20250211	140100	15170000	1930	1930	1930	1930	0
364	20250211	140000	15170000	1930	1930	1930	1930	0
365	20250211	135900	15170000	1930	1930	1930	1930	0
366	20250211	135800	15170000	1930	1930	1930	1930	0
367	20250211	135700	15170000	1930	1930	1930	1930	0
368	20250211	135600	15170000	1930	1930	1930	1930	0
369	20250211	135500	15170000	1930	1930	1930	1930	28
370	20250211	135400	15115960	1931	1931	1931	1931	0
371	20250211	135300	15115960	1931	1931	1931	1931	1000
372	20250211	135200	13184960	1931	1931	1931	1931	0
373	20250211	135100	13184960	1931	1931	1931	1931	0
374	20250211	135000	13184960	1931	1931	1931	1931	0
375	20250211	134900	13184960	1931	1931	1931	1931	2
376	20250211	134800	13181098	1931	1931	1931	1931	0
377	20250211	134700	13181098	1931	1931	1931	1931	0
378	20250211	134600	13181098	1931	1931	1931	1931	0
379	20250211	134500	13181098	1931	1931	1931	1931	0
380	20250211	134400	13181098	1931	1931	1931	1931	0
381	20250211	134300	13181098	1931	1931	1931	1931	14
382	20250211	134200	13154064	1931	1931	1931	1931	0
383	20250211	134100	13154064	1931	1931	1931	1931	0
384	20250211	134000	13154064	1931	1931	1931	1931	0
385	20250211	133900	13154064	1931	1931	1931	1931	0
386	20250211	133800	13154064	1931	1931	1931	1931	0
387	20250211	133700	13154064	1931	1931	1931	1931	0
388	20250211	133600	13154064	1931	1931	1931	1931	0
389	20250211	133500	13154064	1931	1931	1931	1931	0
390	20250211	133400	13154064	1931	1931	1931	1931	0
391	20250211	133300	13154064	1931	1931	1931	1931	0
392	20250211	133200	13154064	1931	1931	1931	1931	0
393	20250211	133100	13154064	1931	1931	1931	1931	0
394	20250211	133000	13154064	1931	1931	1931	1931	0
395	20250211	132900	13154064	1931	1931	1931	1931	0
396	20250211	132800	13154064	1931	1931	1931	1931	0
397	20250211	132700	13154064	1931	1931	1931	1931	0
398	20250211	132600	13154064	1931	1931	1931	1931	0
399	20250211	132500	13154064	1931	1931	1931	1931	0
400	20250211	132400	13154064	1931	1931	1931	1931	0
401	20250211	132300	13154064	1931	1931	1931	1931	0
402	20250211	132200	13154064	1931	1931	1931	1931	0
403	20250211	132100	13154064	1931	1931	1931	1931	0
404	20250211	132000	13154064	1931	1931	1931	1931	1
405	20250211	131900	13152133	1930	1930	1930	1930	0
406	20250211	131800	13152133	1930	1930	1930	1930	0
407	20250211	131700	13152133	1930	1930	1930	1930	0
408	20250211	131600	13152133	1930	1930	1930	1930	0
409	20250211	131500	13152133	1930	1930	1930	1930	0
410	20250211	131400	13152133	1930	1930	1930	1930	0
411	20250211	131300	13152133	1930	1930	1930	1930	0
412	20250211	131200	13152133	1930	1930	1930	1930	0
413	20250211	131100	13152133	1930	1930	1930	1930	0
414	20250211	131000	13152133	1930	1930	1930	1930	0
415	20250211	130900	13152133	1930	1930	1930	1930	0
416	20250211	130800	13152133	1930	1930	1930	1930	0
417	20250211	130700	13152133	1930	1930	1930	1930	0
418	20250211	130600	13152133	1930	1930	1930	1930	0
419	20250211	130500	13152133	1930	1930	1930	1930	0
420	20250211	130400	13152133	1930	1936	1936	1930	200
421	20250211	130300	12765227	1937	1937	1937	1937	0
422	20250211	130200	12765227	1937	1937	1937	1937	0
423	20250211	130100	12765227	1937	1937	1937	1937	0
424	20250211	130000	12765227	1937	1937	1937	1937	0
425	20250211	125900	12765227	1937	1937	1937	1937	0
426	20250211	125800	12765227	1937	1937	1937	1937	0
427	20250211	125700	12765227	1937	1937	1937	1937	0
428	20250211	125600	12765227	1937	1937	1937	1937	0
429	20250211	125500	12765227	1937	1937	1937	1937	0
430	20250211	125400	12765227	1937	1937	1937	1937	0
431	20250211	125300	12765227	1937	1937	1937	1937	0
432	20250211	125200	12765227	1937	1937	1937	1937	0
433	20250211	125100	12765227	1937	1937	1937	1937	0
434	20250211	125000	12765227	1937	1937	1937	1937	0
435	20250211	124900	12765227	1937	1937	1937	1937	0
436	20250211	124800	12765227	1937	1937	1937	1937	0
437	20250211	124700	12765227	1937	1937	1937	1937	0
438	20250211	124600	12765227	1937	1937	1937	1937	148
439	20250211	124500	12478551	1938	1938	1938	1938	0
440	20250211	124400	12478551	1938	1938	1938	1938	0
441	20250211	124300	12478551	1938	1938	1938	1938	0
442	20250211	124200	12478551	1938	1938	1938	1938	0
443	20250211	124100	12478551	1938	1938	1938	1938	0
444	20250211	124000	12478551	1938	1938	1938	1938	0
445	20250211	123900	12478551	1938	1938	1938	1938	0
446	20250211	123800	12478551	1938	1938	1938	1938	0
447	20250211	123700	12478551	1938	1937	1938	1937	102
448	20250211	123600	12280975	1938	1938	1938	1938	0
449	20250211	123500	12280975	1938	1938	1938	1938	0
450	20250211	123400	12280975	1938	1938	1938	1938	0
451	20250211	123300	12280975	1938	1938	1938	1938	1
452	20250211	123200	12279037	1938	1938	1938	1938	0
453	20250211	123100	12279037	1938	1938	1938	1938	0
454	20250211	123000	12279037	1938	1938	1938	1938	0
455	20250211	122900	12279037	1938	1938	1938	1938	0
456	20250211	122800	12279037	1938	1938	1938	1938	0
457	20250211	122700	12279037	1938	1938	1938	1938	0
458	20250211	122600	12279037	1938	1938	1938	1938	0
459	20250211	122500	12279037	1938	1938	1938	1938	0
460	20250211	122400	12279037	1938	1938	1938	1938	0
461	20250211	122300	12279037	1938	1938	1938	1938	0
462	20250211	122200	12279037	1938	1938	1938	1938	0
463	20250211	122100	12279037	1938	1938	1938	1938	0
464	20250211	122000	12279037	1938	1938	1938	1938	0
465	20250211	121900	12279037	1938	1938	1938	1938	0
466	20250211	121800	12279037	1938	1938	1938	1938	0
467	20250211	121700	12279037	1938	1938	1938	1938	0
468	20250211	121600	12279037	1938	1938	1938	1938	0
469	20250211	121500	12279037	1938	1938	1938	1938	0
470	20250211	121400	12279037	1938	1938	1938	1938	0
471	20250211	121300	12279037	1938	1938	1938	1938	0
472	20250211	121200	12279037	1938	1938	1938	1938	0
473	20250211	121100	12279037	1938	1939	1939	1938	4
474	20250211	121000	12271282	1939	1939	1939	1939	0
475	20250211	120900	12271282	1939	1939	1939	1939	0
476	20250211	120800	12271282	1939	1939	1939	1939	0
477	20250211	120700	12271282	1939	1939	1939	1939	50
478	20250211	120600	12174332	1937	1937	1937	1937	0
479	20250211	120500	12174332	1937	1937	1937	1937	5
480	20250211	120400	12164647	1937	1937	1937	1937	0
481	20250211	120300	12164647	1937	1937	1937	1937	0
482	20250211	120200	12164647	1937	1937	1937	1937	0
483	20250211	120100	12164647	1937	1937	1937	1937	0
484	20250211	120000	12164647	1937	1937	1937	1937	0
485	20250211	115900	12164647	1937	1937	1937	1937	0
486	20250211	115800	12164647	1937	1937	1937	1937	0
487	20250211	115700	12164647	1937	1937	1937	1937	0
488	20250211	115600	12164647	1937	1937	1937	1937	0
489	20250211	115500	12164647	1937	1937	1937	1937	0
490	20250211	115400	12164647	1937	1938	1938	1937	50
491	20250211	115300	12067796	1940	1940	1940	1940	0
492	20250211	115200	12067796	1940	1940	1940	1940	0
493	20250211	115100	12067796	1940	1940	1940	1940	0
494	20250211	115000	12067796	1940	1940	1940	1940	0
495	20250211	114900	12067796	1940	1940	1940	1940	0
496	20250211	114800	12067796	1940	1940	1940	1940	0
497	20250211	114700	12067796	1940	1940	1940	1940	0
498	20250211	114600	12067796	1940	1940	1940	1940	0
499	20250211	114500	12067796	1940	1940	1940	1940	0
500	20250211	114400	12067796	1940	1940	1940	1940	106
501	20250211	114300	11862156	1940	1940	1940	1940	0
502	20250211	114200	11862156	1940	1940	1940	1940	0
503	20250211	114100	11862156	1940	1940	1940	1940	0
504	20250211	114000	11862156	1940	1940	1940	1940	0
505	20250211	113900	11862156	1940	1940	1940	1940	0
506	20250211	113800	11862156	1940	1940	1940	1940	0
507	20250211	113700	11862156	1940	1940	1940	1940	0
508	20250211	113600	11862156	1940	1940	1940	1940	12
509	20250211	113500	11838876	1937	1937	1937	1937	0
510	20250211	113400	11838876	1937	1937	1937	1937	0
511	20250211	113300	11838876	1937	1937	1937	1937	0
512	20250211	113200	11838876	1937	1937	1937	1937	0
513	20250211	113100	11838876	1937	1937	1937	1937	0
514	20250211	113000	11838876	1937	1937	1937	1937	0
515	20250211	112900	11838876	1937	1937	1937	1937	0
516	20250211	112800	11838876	1937	1937	1937	1937	0
517	20250211	112700	11838876	1937	1937	1937	1937	0
518	20250211	112600	11838876	1937	1937	1937	1937	0
519	20250211	112500	11838876	1937	1937	1937	1937	0
520	20250211	112400	11838876	1937	1937	1937	1937	0
521	20250211	112300	11838876	1937	1937	1937	1937	0
522	20250211	112200	11838876	1937	1937	1937	1937	0
523	20250211	112100	11838876	1937	1937	1937	1937	0
524	20250211	112000	11838876	1937	1937	1937	1937	0
525	20250211	111900	11838876	1937	1937	1937	1937	0
526	20250211	111800	11838876	1937	1937	1937	1937	0
527	20250211	111700	11838876	1937	1937	1937	1937	0
528	20250211	111600	11838876	1937	1937	1937	1937	210
529	20250211	111500	11432106	1939	1939	1939	1939	0
530	20250211	111400	11432106	1939	1939	1939	1939	159
531	20250211	111300	11123805	1940	1940	1940	1940	0
532	20250211	111200	11123805	1940	1940	1940	1940	0
533	20250211	111100	11123805	1940	1940	1940	1940	0
534	20250211	111000	11123805	1940	1940	1940	1940	0
535	20250211	110900	11123805	1940	1940	1940	1940	0
536	20250211	110800	11123805	1940	1940	1940	1940	0
537	20250211	110700	11123805	1940	1940	1940	1940	0
538	20250211	110600	11123805	1940	1940	1940	1940	0
539	20250211	110500	11123805	1940	1940	1940	1940	0
540	20250211	110400	11123805	1940	1940	1940	1940	0
541	20250211	110300	11123805	1940	1940	1940	1940	0
542	20250211	110200	11123805	1940	1940	1940	1940	0
543	20250211	110100	11123805	1940	1940	1940	1940	0
544	20250211	110000	11123805	1940	1940	1940	1940	1
545	20250211	105900	11121865	1945	1945	1945	1945	0
546	20250211	105800	11121865	1945	1945	1945	1945	0
547	20250211	105700	11121865	1945	1945	1945	1945	0
548	20250211	105600	11121865	1945	1945	1945	1945	0
549	20250211	105500	11121865	1945	1945	1945	1945	0
550	20250211	105400	11121865	1945	1945	1945	1945	0
551	20250211	105300	11121865	1945	1945	1945	1945	0
552	20250211	105200	11121865	1945	1945	1945	1945	0
553	20250211	105100	11121865	1945	1945	1945	1945	0
554	20250211	105000	11121865	1945	1945	1945	1945	0
555	20250211	104900	11121865	1945	1945	1945	1945	0
556	20250211	104800	11121865	1945	1945	1945	1945	0
557	20250211	104700	11121865	1945	1945	1945	1945	0
558	20250211	104600	11121865	1945	1945	1945	1945	0
559	20250211	104500	11121865	1945	1945	1945	1945	0
560	20250211	104400	11121865	1945	1945	1945	1945	0
561	20250211	104300	11121865	1945	1945	1945	1945	0
562	20250211	104200	11121865	1945	1945	1945	1945	0
563	20250211	104100	11121865	1945	1945	1945	1945	0
564	20250211	104000	11121865	1945	1945	1945	1945	0
565	20250211	103900	11121865	1945	1945	1945	1945	40
566	20250211	103800	11044065	1945	1945	1945	1945	3
567	20250211	103700	11038230	1945	1945	1945	1945	800
568	20250211	103600	9482230	1948	1948	1948	1948	0
569	20250211	103500	9482230	1948	1948	1948	1948	0
570	20250211	103400	9482230	1948	1948	1948	1948	0
571	20250211	103300	9482230	1948	1948	1948	1948	0
572	20250211	103200	9482230	1948	1948	1948	1948	0
573	20250211	103100	9482230	1948	1948	1948	1948	0
574	20250211	103000	9482230	1948	1948	1948	1948	0
575	20250211	102900	9482230	1948	1947	1948	1947	1114
576	20250211	102800	7312494	1947	1947	1947	1947	0
577	20250211	102700	7312494	1947	1947	1947	1947	0
578	20250211	102600	7312494	1947	1947	1947	1947	0
579	20250211	102500	7312494	1947	1947	1947	1947	0
580	20250211	102400	7312494	1947	1947	1947	1947	0
581	20250211	102300	7312494	1947	1947	1947	1947	174
582	20250211	102200	6973716	1945	1945	1945	1945	472
583	20250211	102100	6055676	1947	1945	1947	1945	3000
584	20250211	102000	216015	1945	1945	1945	1945	0
585	20250211	101900	216015	1945	1945	1945	1945	0
586	20250211	101800	216015	1945	1945	1945	1945	0
587	20250211	101700	216015	1945	1945	1945	1945	50
588	20250211	101600	118765	1946	1946	1946	1946	0
589	20250211	101500	118765	1946	1946	1946	1946	0
590	20250211	101400	118765	1946	1946	1946	1946	0
591	20250211	101300	118765	1946	1946	1946	1946	0
592	20250211	101200	118765	1946	1946	1946	1946	0
593	20250211	101100	118765	1946	1946	1946	1946	0
594	20250211	101000	118765	1946	1946	1946	1946	0
595	20250211	100900	118765	1946	1946	1946	1946	0
596	20250211	100800	118765	1946	1946	1946	1946	0
597	20250211	100700	118765	1946	1946	1946	1946	1
598	20250211	100600	116819	1948	1948	1948	1948	0
599	20250211	100500	116819	1948	1948	1948	1948	0
600	20250211	100400	116819	1948	1948	1948	1948	0
601	20250211	100300	116819	1948	1948	1948	1948	0
602	20250211	100200	116819	1948	1948	1948	1948	0
603	20250211	100100	116819	1948	1948	1948	1948	0
604	20250211	100000	116819	1948	1948	1948	1948	0
605	20250211	095900	116819	1948	1948	1948	1948	0
606	20250211	095800	116819	1948	1948	1948	1948	0
607	20250211	095700	116819	1948	1948	1948	1948	0
608	20250211	095600	116819	1948	1948	1948	1948	0
609	20250211	095500	116819	1948	1948	1948	1948	0
610	20250211	095400	116819	1948	1948	1948	1948	0
611	20250211	095300	116819	1948	1948	1948	1948	0
612	20250211	095200	116819	1948	1948	1948	1948	0
613	20250211	095100	116819	1948	1948	1948	1948	0
614	20250211	095000	116819	1948	1948	1948	1948	0
615	20250211	094900	116819	1948	1948	1948	1948	0
616	20250211	094800	116819	1948	1948	1948	1948	0
617	20250211	094700	116819	1948	1948	1948	1948	0
618	20250211	094600	116819	1948	1948	1948	1948	0
619	20250211	094500	116819	1948	1948	1948	1948	5
620	20250211	094400	107079	1948	1948	1948	1948	1
621	20250211	094300	105131	1949	1949	1949	1949	0
622	20250211	094200	105131	1949	1949	1949	1949	0
623	20250211	094100	105131	1949	1949	1949	1949	0
624	20250211	094000	105131	1949	1949	1949	1949	0
625	20250211	093900	105131	1949	1949	1949	1949	0
626	20250211	093800	105131	1949	1949	1949	1949	0
627	20250211	093700	105131	1949	1949	1949	1949	2
628	20250211	093600	101233	1949	1949	1949	1949	0
629	20250211	093500	101233	1949	1949	1949	1949	0
630	20250211	093400	101233	1949	1949	1949	1949	0
631	20250211	093300	101233	1949	1949	1949	1949	0
632	20250211	093200	101233	1949	1949	1949	1949	0
633	20250211	093100	101233	1949	1949	1949	1949	0
634	20250211	093000	101233	1949	1949	1949	1949	0
635	20250211	092900	101233	1949	1949	1949	1949	0
636	20250211	092800	101233	1949	1949	1949	1949	0
637	20250211	092700	101233	1949	1949	1949	1949	0
638	20250211	092600	101233	1949	1949	1949	1949	9
639	20250211	092500	83692	1950	1950	1950	1950	0
640	20250211	092400	83692	1950	1950	1950	1950	0
641	20250211	092300	83692	1950	1950	1950	1950	0
642	20250211	092200	83692	1950	1950	1950	1950	0
643	20250211	092100	83692	1950	1950	1950	1950	0
644	20250211	092000	83692	1950	1950	1950	1950	0
645	20250211	091900	83692	1950	1950	1950	1950	0
646	20250211	091800	83692	1950	1950	1950	1950	0
647	20250211	091700	83692	1950	1950	1950	1950	0
648	20250211	091600	83692	1950	1950	1950	1950	0
649	20250211	091500	83692	1950	1950	1950	1950	0
650	20250211	091400	83692	1950	1950	1950	1950	0
651	20250211	091300	83692	1950	1950	1950	1950	0
652	20250211	091200	83692	1950	1950	1950	1950	25
653	20250211	091100	34942	1940	1940	1940	1940	0
654	20250211	091000	34942	1940	1940	1940	1940	0
655	20250211	090900	34942	1940	1940	1940	1940	0
656	20250211	090800	34942	1940	1940	1940	1940	0
657	20250211	090700	34942	1940	1940	1940	1940	1
658	20250211	090600	33002	1940	1941	1941	1940	15
659	20250211	090500	3900	1950	1950	1950	1950	2
660	20250211	090400	0	1940	1940	1940	1940	0
661	20250211	090300	0	1940	1940	1940	1940	0
662	20250211	090200	0	1940	1940	1940	1940	0
663	20250211	090100	0	1940	1940	1940	1940	0
664	20250211	090000	0	1940	1940	1940	1940	0