KissMeData/131090/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	202400	131344439	923	923	923	923	3
3	20250211	202300	131344439	923	923	923	923	0
4	20250211	202200	131344439	923	923	923	923	0
5	20250211	202100	131344439	923	923	923	923	0
6	20250211	202000	131344439	923	923	923	923	0
7	20250211	201900	131344439	923	923	923	923	0
8	20250211	201800	131344439	923	923	923	923	0
9	20250211	201700	131344439	923	923	923	923	0
10	20250211	201600	131344439	923	923	923	923	0
11	20250211	201500	131344439	923	923	923	923	0
12	20250211	201400	131344439	923	923	923	923	0
13	20250211	201300	131344439	923	923	923	923	0
14	20250211	201200	131344439	923	923	923	923	0
15	20250211	201100	131344439	923	923	923	923	0
16	20250211	201000	131344439	923	923	923	923	0
17	20250211	200900	131344439	923	923	923	923	0
18	20250211	200800	131344439	923	923	923	923	0
19	20250211	200700	131344439	923	923	923	923	0
20	20250211	200600	131344439	923	923	923	923	0
21	20250211	200500	131344439	923	923	923	923	0
22	20250211	200400	131344439	923	923	923	923	0
23	20250211	200300	131344439	923	923	923	923	0
24	20250211	200200	131344439	923	923	923	923	0
25	20250211	200100	131344439	923	923	923	923	0
26	20250211	200000	131344439	923	923	923	923	0
27	20250211	195900	131344439	923	923	923	923	0
28	20250211	195800	131344439	923	923	923	923	0
29	20250211	195700	131344439	923	923	923	923	0
30	20250211	195600	131344439	923	923	923	923	0
31	20250211	195500	131344439	923	923	923	923	0
32	20250211	195400	131344439	923	923	923	923	3
33	20250211	195300	131344439	923	923	923	923	0
34	20250211	195200	131344439	923	923	923	923	0
35	20250211	195100	131344439	923	923	923	923	0
36	20250211	195000	131344439	923	923	923	923	0
37	20250211	194900	131344439	923	923	923	923	0
38	20250211	194800	131344439	923	923	923	923	0
39	20250211	194700	131344439	923	923	923	923	0
40	20250211	194600	131344439	923	923	923	923	0
41	20250211	194500	131344439	923	923	923	923	0
42	20250211	194400	131344439	923	923	923	923	0
43	20250211	194300	131344439	923	923	923	923	0
44	20250211	194200	131344439	923	923	923	923	0
45	20250211	194100	131344439	923	923	923	923	0
46	20250211	194000	131344439	923	923	923	923	0
47	20250211	193900	131344439	923	923	923	923	0
48	20250211	193800	131344439	923	923	923	923	0
49	20250211	193700	131344439	923	923	923	923	0
50	20250211	193600	131344439	923	923	923	923	0
51	20250211	193500	131344439	923	923	923	923	0
52	20250211	193400	131344439	923	923	923	923	0
53	20250211	193300	131344439	923	923	923	923	0
54	20250211	193200	131344439	923	923	923	923	0
55	20250211	193100	131344439	923	923	923	923	0
56	20250211	193000	131344439	923	923	923	923	0
57	20250211	192900	131344439	923	923	923	923	0
58	20250211	192800	131344439	923	923	923	923	0
59	20250211	192700	131344439	923	923	923	923	0
60	20250211	192600	131344439	923	923	923	923	0
61	20250211	192500	131344439	923	923	923	923	0
62	20250211	192400	131344439	923	923	923	923	3
63	20250211	192300	131344439	923	923	923	923	0
64	20250211	192200	131344439	923	923	923	923	0
65	20250211	192100	131344439	923	923	923	923	0
66	20250211	192000	131344439	923	923	923	923	0
67	20250211	191900	131344439	923	923	923	923	0
68	20250211	191800	131344439	923	923	923	923	0
69	20250211	191700	131344439	923	923	923	923	0
70	20250211	191600	131344439	923	923	923	923	0
71	20250211	191500	131344439	923	923	923	923	0
72	20250211	191400	131344439	923	923	923	923	0
73	20250211	191300	131344439	923	923	923	923	0
74	20250211	191200	131344439	923	923	923	923	0
75	20250211	191100	131344439	923	923	923	923	0
76	20250211	191000	131344439	923	923	923	923	0
77	20250211	190900	131344439	923	923	923	923	0
78	20250211	190800	131344439	923	923	923	923	0
79	20250211	190700	131344439	923	923	923	923	0
80	20250211	190600	131344439	923	923	923	923	0
81	20250211	190500	131344439	923	923	923	923	0
82	20250211	190400	131344439	923	923	923	923	0
83	20250211	190300	131344439	923	923	923	923	0
84	20250211	190200	131344439	923	923	923	923	0
85	20250211	190100	131344439	923	923	923	923	0
86	20250211	190000	131344439	923	923	923	923	0
87	20250211	185900	131344439	923	923	923	923	0
88	20250211	185800	131344439	923	923	923	923	0
89	20250211	185700	131344439	923	923	923	923	0
90	20250211	185600	131344439	923	923	923	923	0
91	20250211	185500	131344439	923	923	923	923	0
92	20250211	185400	131344439	923	923	923	923	3
93	20250211	185300	131344439	923	923	923	923	0
94	20250211	185200	131344439	923	923	923	923	0
95	20250211	185100	131344439	923	923	923	923	0
96	20250211	185000	131344439	923	923	923	923	0
97	20250211	184900	131344439	923	923	923	923	0
98	20250211	184800	131344439	923	923	923	923	0
99	20250211	184700	131344439	923	923	923	923	0
100	20250211	184600	131344439	923	923	923	923	0
101	20250211	184500	131344439	923	923	923	923	0
102	20250211	184400	131344439	923	923	923	923	0
103	20250211	184300	131344439	923	923	923	923	0
104	20250211	184200	131344439	923	923	923	923	0
105	20250211	184100	131344439	923	923	923	923	0
106	20250211	184000	131344439	923	923	923	923	0
107	20250211	183900	131344439	923	923	923	923	0
108	20250211	183800	131344439	923	923	923	923	0
109	20250211	183700	131344439	923	923	923	923	0
110	20250211	183600	131344439	923	923	923	923	0
111	20250211	183500	131344439	923	923	923	923	0
112	20250211	183400	131344439	923	923	923	923	0
113	20250211	183300	131344439	923	923	923	923	0
114	20250211	183200	131344439	923	923	923	923	0
115	20250211	183100	131344439	923	923	923	923	0
116	20250211	183000	131344439	923	923	923	923	0
117	20250211	182900	131344439	923	923	923	923	0
118	20250211	182800	131344439	923	923	923	923	0
119	20250211	182700	131344439	923	923	923	923	0
120	20250211	182600	131344439	923	923	923	923	0
121	20250211	182500	131344439	923	923	923	923	0
122	20250211	182400	131344439	923	923	923	923	3
123	20250211	182300	131344439	923	923	923	923	0
124	20250211	182200	131344439	923	923	923	923	0
125	20250211	182100	131344439	923	923	923	923	0
126	20250211	182000	131344439	923	923	923	923	0
127	20250211	181900	131344439	923	923	923	923	0
128	20250211	181800	131344439	923	923	923	923	0
129	20250211	181700	131344439	923	923	923	923	0
130	20250211	181600	131344439	923	923	923	923	0
131	20250211	181500	131344439	923	923	923	923	0
132	20250211	181400	131344439	923	923	923	923	0
133	20250211	181300	131344439	923	923	923	923	0
134	20250211	181200	131344439	923	923	923	923	0
135	20250211	181100	131344439	923	923	923	923	0
136	20250211	181000	131344439	923	923	923	923	0
137	20250211	180900	131344439	923	923	923	923	0
138	20250211	180800	131344439	923	923	923	923	0
139	20250211	180700	131344439	923	923	923	923	0
140	20250211	180600	131344439	923	923	923	923	0
141	20250211	180500	131344439	923	923	923	923	0
142	20250211	180400	131344439	923	923	923	923	0
143	20250211	180300	131344439	923	923	923	923	0
144	20250211	180200	131344439	923	923	923	923	0
145	20250211	180100	131344439	923	923	923	923	0
146	20250211	180000	131344439	923	923	923	923	0
147	20250211	175900	131344439	923	923	923	923	0
148	20250211	175800	131344439	923	923	923	923	0
149	20250211	175700	131344439	923	923	923	923	0
150	20250211	175600	131344439	923	923	923	923	0
151	20250211	175500	131344439	923	923	923	923	0
152	20250211	175400	131344439	923	923	923	923	3
153	20250211	175300	131344439	923	923	923	923	0
154	20250211	175200	131344439	923	923	923	923	0
155	20250211	175100	131344439	923	923	923	923	0
156	20250211	175000	131344439	923	923	923	923	0
157	20250211	174900	131344439	923	923	923	923	0
158	20250211	174800	131344439	923	923	923	923	0
159	20250211	174700	131344439	923	923	923	923	0
160	20250211	174600	131344439	923	923	923	923	0
161	20250211	174500	131344439	923	923	923	923	0
162	20250211	174400	131344439	923	923	923	923	0
163	20250211	174300	131344439	923	923	923	923	0
164	20250211	174200	131344439	923	923	923	923	0
165	20250211	174100	131344439	923	923	923	923	0
166	20250211	174000	131344439	923	923	923	923	0
167	20250211	173900	131344439	923	923	923	923	0
168	20250211	173800	131344439	923	923	923	923	0
169	20250211	173700	131344439	923	923	923	923	0
170	20250211	173600	131344439	923	923	923	923	0
171	20250211	173500	131344439	923	923	923	923	0
172	20250211	173400	131344439	923	923	923	923	0
173	20250211	173300	131344439	923	923	923	923	0
174	20250211	173200	131344439	923	923	923	923	0
175	20250211	173100	131344439	923	923	923	923	0
176	20250211	173000	131344439	923	923	923	923	0
177	20250211	172900	131344439	923	923	923	923	0
178	20250211	172800	131344439	923	923	923	923	0
179	20250211	172700	131344439	923	923	923	923	0
180	20250211	172600	131344439	923	923	923	923	0
181	20250211	172500	131344439	923	923	923	923	0
182	20250211	172400	131344439	923	923	923	923	3
183	20250211	172300	131344439	923	923	923	923	0
184	20250211	172200	131344439	923	923	923	923	0
185	20250211	172100	131344439	923	923	923	923	0
186	20250211	172000	131344439	923	923	923	923	0
187	20250211	171900	131344439	923	923	923	923	0
188	20250211	171800	131344439	923	923	923	923	0
189	20250211	171700	131344439	923	923	923	923	0
190	20250211	171600	131344439	923	923	923	923	0
191	20250211	171500	131344439	923	923	923	923	0
192	20250211	171400	131344439	923	923	923	923	0
193	20250211	171300	131344439	923	923	923	923	0
194	20250211	171200	131344439	923	923	923	923	0
195	20250211	171100	131344439	923	923	923	923	0
196	20250211	171000	131344439	923	923	923	923	0
197	20250211	170900	131344439	923	923	923	923	0
198	20250211	170800	131344439	923	923	923	923	0
199	20250211	170700	131344439	923	923	923	923	0
200	20250211	170600	131344439	923	923	923	923	0
201	20250211	170500	131344439	923	923	923	923	0
202	20250211	170400	131344439	923	923	923	923	0
203	20250211	170300	131344439	923	923	923	923	0
204	20250211	170200	131344439	923	923	923	923	0
205	20250211	170100	131344439	923	923	923	923	0
206	20250211	170000	131344439	923	923	923	923	0
207	20250211	165900	131344439	923	923	923	923	0
208	20250211	165800	131344439	923	923	923	923	0
209	20250211	165700	131344439	923	923	923	923	0
210	20250211	165600	131344439	923	923	923	923	0
211	20250211	165500	131344439	923	923	923	923	0
212	20250211	165400	131344439	923	923	923	923	3
213	20250211	165300	131344439	923	923	923	923	0
214	20250211	165200	131344439	923	923	923	923	0
215	20250211	165100	131344439	923	923	923	923	0
216	20250211	165000	131344439	923	923	923	923	0
217	20250211	164900	131344439	923	923	923	923	0
218	20250211	164800	131344439	923	923	923	923	0
219	20250211	164700	131344439	923	923	923	923	0
220	20250211	164600	131344439	923	923	923	923	0
221	20250211	164500	131344439	923	923	923	923	0
222	20250211	164400	131344439	923	923	923	923	0
223	20250211	164300	131344439	923	923	923	923	0
224	20250211	164200	131344439	923	923	923	923	0
225	20250211	164100	131344439	923	923	923	923	0
226	20250211	164000	131344439	923	923	923	923	0
227	20250211	163900	131344439	923	923	923	923	0
228	20250211	163800	131344439	923	923	923	923	0
229	20250211	163700	131344439	923	923	923	923	0
230	20250211	163600	131344439	923	923	923	923	0
231	20250211	163500	131344439	923	923	923	923	0
232	20250211	163400	131344439	923	923	923	923	0
233	20250211	163300	131344439	923	923	923	923	0
234	20250211	163200	131344439	923	923	923	923	0
235	20250211	163100	131344439	923	923	923	923	0
236	20250211	163000	131344439	923	923	923	923	0
237	20250211	162900	131344439	923	923	923	923	0
238	20250211	162800	131344439	923	923	923	923	0
239	20250211	162700	131344439	923	923	923	923	0
240	20250211	162600	131344439	923	923	923	923	0
241	20250211	162500	131344439	923	923	923	923	0
242	20250211	162400	131344439	923	923	923	923	3
243	20250211	162300	131344439	923	923	923	923	0
244	20250211	162200	131344439	923	923	923	923	0
245	20250211	162100	131344439	923	923	923	923	0
246	20250211	162000	131344439	923	923	923	923	0
247	20250211	161900	131344439	923	923	923	923	0
248	20250211	161800	131344439	923	923	923	923	0
249	20250211	161700	131344439	923	923	923	923	0
250	20250211	161600	131344439	923	923	923	923	0
251	20250211	161500	131344439	923	923	923	923	0
252	20250211	161400	131344439	923	923	923	923	0
253	20250211	161300	131344439	923	923	923	923	0
254	20250211	161200	131344439	923	923	923	923	0
255	20250211	161100	131344439	923	923	923	923	0
256	20250211	161000	131344439	923	923	923	923	0
257	20250211	160900	131344439	923	923	923	923	0
258	20250211	160800	131344439	923	923	923	923	0
259	20250211	160700	131344439	923	923	923	923	0
260	20250211	160600	131344439	923	923	923	923	0
261	20250211	160500	131344439	923	923	923	923	0
262	20250211	160400	131344439	923	923	923	923	0
263	20250211	160300	131344439	923	923	923	923	0
264	20250211	160200	131344439	923	923	923	923	0
265	20250211	160100	131344439	923	923	923	923	0
266	20250211	160000	131344439	923	923	923	923	0
267	20250211	155900	131344439	923	923	923	923	0
268	20250211	155800	131344439	923	923	923	923	0
269	20250211	155700	131344439	923	923	923	923	0
270	20250211	155600	131344439	923	923	923	923	0
271	20250211	155500	131344439	923	923	923	923	0
272	20250211	155400	131344439	923	923	923	923	3
273	20250211	155300	131344439	923	923	923	923	0
274	20250211	155200	131344439	923	923	923	923	0
275	20250211	155100	131344439	923	923	923	923	0
276	20250211	155000	131344439	923	923	923	923	0
277	20250211	154900	131344439	923	923	923	923	0
278	20250211	154800	131344439	923	923	923	923	0
279	20250211	154700	131344439	923	923	923	923	0
280	20250211	154600	131344439	923	923	923	923	0
281	20250211	154500	131344439	923	923	923	923	0
282	20250211	154400	131344439	923	923	923	923	0
283	20250211	154300	131344439	923	923	923	923	0
284	20250211	154200	131344439	923	923	923	923	0
285	20250211	154100	131344439	923	923	923	923	0
286	20250211	154000	131344439	923	923	923	923	0
287	20250211	153900	131344439	923	923	923	923	0
288	20250211	153800	131344439	923	923	923	923	0
289	20250211	153700	131344439	923	923	923	923	0
290	20250211	153600	131344439	923	923	923	923	0
291	20250211	153500	131344439	923	923	923	923	0
292	20250211	153400	131344439	923	923	923	923	0
293	20250211	153300	131344439	923	923	923	923	0
294	20250211	153200	131344439	923	923	923	923	0
295	20250211	153100	131344439	923	923	923	923	0
296	20250211	153000	131344439	923	923	923	923	3
297	20250211	152900	131341670	922	922	922	922	0
298	20250211	152800	131341670	922	922	922	922	0
299	20250211	152700	131341670	922	922	922	922	0
300	20250211	152600	131341670	922	922	922	922	0
301	20250211	152500	131341670	922	922	922	922	0
302	20250211	152400	131341670	922	922	922	922	0
303	20250211	152300	131341670	922	922	922	922	0
304	20250211	152200	131341670	922	922	922	922	0
305	20250211	152100	131341670	922	922	922	922	0
306	20250211	152000	131341670	922	922	922	922	0
307	20250211	151900	131341670	922	922	922	922	2214
308	20250211	151800	129300362	922	922	922	922	21
309	20250211	151700	129281000	922	922	922	922	1105
310	20250211	151600	128262190	922	922	922	922	53
311	20250211	151500	128213324	921	921	921	921	0
312	20250211	151400	128213324	921	921	921	921	133
313	20250211	151300	128090831	920	920	920	920	0
314	20250211	151200	128090831	920	920	920	920	0
315	20250211	151100	128090831	920	920	920	920	0
316	20250211	151000	128090831	920	920	920	920	0
317	20250211	150900	128090831	920	920	920	920	405
318	20250211	150800	127718231	920	920	920	920	0
319	20250211	150700	127718231	920	920	920	920	0
320	20250211	150600	127718231	920	920	920	920	0
321	20250211	150500	127718231	920	920	920	920	0
322	20250211	150400	127718231	920	920	922	920	92
323	20250211	150300	127633589	922	921	922	921	1110
324	20250211	150200	126611269	921	921	921	921	0
325	20250211	150100	126611269	921	921	921	921	0
326	20250211	150000	126611269	921	921	921	921	9
327	20250211	145900	126602980	921	921	921	921	0
328	20250211	145800	126602980	921	921	921	921	0
329	20250211	145700	126602980	921	921	921	921	0
330	20250211	145600	126602980	921	921	921	921	0
331	20250211	145500	126602980	921	921	921	921	0
332	20250211	145400	126602980	921	921	921	921	0
333	20250211	145300	126602980	921	921	921	921	0
334	20250211	145200	126602980	921	921	921	921	0
335	20250211	145100	126602980	921	921	921	921	0
336	20250211	145000	126602980	921	921	921	921	0
337	20250211	144900	126602980	921	921	921	921	0
338	20250211	144800	126602980	921	921	921	921	100
339	20250211	144700	126510880	921	921	921	921	88
340	20250211	144600	126429832	921	921	921	921	200
341	20250211	144500	126245632	922	922	922	922	0
342	20250211	144400	126245632	922	922	922	922	0
343	20250211	144300	126245632	922	922	922	922	0
344	20250211	144200	126245632	922	922	922	922	0
345	20250211	144100	126245632	922	922	922	922	0
346	20250211	144000	126245632	922	922	922	922	5
347	20250211	143900	126241022	922	922	922	922	0
348	20250211	143800	126241022	922	922	922	922	10
349	20250211	143700	126231802	922	923	923	922	1042
350	20250211	143600	125270078	923	923	923	923	0
351	20250211	143500	125270078	923	923	923	923	22
352	20250211	143400	125249772	923	923	923	923	0
353	20250211	143300	125249772	923	923	923	923	0
354	20250211	143200	125249772	923	923	923	923	0
355	20250211	143100	125249772	923	923	923	923	0
356	20250211	143000	125249772	923	923	923	923	116
357	20250211	142900	125142704	923	923	923	923	0
358	20250211	142800	125142704	923	922	923	922	4053
359	20250211	142700	121403954	922	922	922	922	0
360	20250211	142600	121403954	922	922	922	922	6
361	20250211	142500	121398422	922	922	922	922	0
362	20250211	142400	121398422	922	922	922	922	0
363	20250211	142300	121398422	922	922	922	922	0
364	20250211	142200	121398422	922	922	922	922	6
365	20250211	142100	121392890	922	922	922	922	0
366	20250211	142000	121392890	922	922	922	922	0
367	20250211	141900	121392890	922	922	922	922	0
368	20250211	141800	121392890	922	922	922	922	6
369	20250211	141700	121387358	922	922	922	922	0
370	20250211	141600	121387358	922	922	922	922	3
371	20250211	141500	121384592	921	921	921	921	0
372	20250211	141400	121384592	921	922	922	921	247
373	20250211	141300	121157104	922	922	922	922	0
374	20250211	141200	121157104	922	922	922	922	0
375	20250211	141100	121157104	922	922	922	922	0
376	20250211	141000	121157104	922	922	922	922	10
377	20250211	140900	121147884	922	922	922	922	0
378	20250211	140800	121147884	922	922	922	922	0
379	20250211	140700	121147884	922	922	922	922	100
380	20250211	140600	121055684	919	919	919	919	0
381	20250211	140500	121055684	919	921	921	919	2000
382	20250211	140400	119217396	922	922	922	922	6
383	20250211	140300	119211864	922	922	922	922	0
384	20250211	140200	119211864	922	922	922	922	1
385	20250211	140100	119210942	921	921	921	921	1
386	20250211	140000	119210021	921	921	921	921	0
387	20250211	135900	119210021	921	921	921	921	0
388	20250211	135800	119210021	921	921	921	921	0
389	20250211	135700	119210021	921	921	921	921	5
390	20250211	135600	119205416	921	921	921	921	117
391	20250211	135500	119097659	922	922	922	922	0
392	20250211	135400	119097659	922	922	922	922	45
393	20250211	135300	119056169	921	921	921	921	0
394	20250211	135200	119056169	921	921	921	921	400
395	20250211	135100	118687769	922	922	922	922	122
396	20250211	135000	118575285	922	922	922	922	0
397	20250211	134900	118575285	922	922	922	922	0
398	20250211	134800	118575285	922	922	922	922	0
399	20250211	134700	118575285	922	922	922	922	0
400	20250211	134600	118575285	922	922	922	922	1
401	20250211	134500	118574363	922	922	922	922	0
402	20250211	134400	118574363	922	922	922	922	0
403	20250211	134300	118574363	922	922	922	922	0
404	20250211	134200	118574363	922	922	922	922	0
405	20250211	134100	118574363	922	922	922	922	6
406	20250211	134000	118568831	922	922	922	922	0
407	20250211	133900	118568831	922	922	922	922	0
408	20250211	133800	118568831	922	922	922	922	0
409	20250211	133700	118568831	922	922	922	922	0
410	20250211	133600	118568831	922	922	922	922	38
411	20250211	133500	118533795	922	922	922	922	0
412	20250211	133400	118533795	922	922	922	922	0
413	20250211	133300	118533795	922	922	922	922	0
414	20250211	133200	118533795	922	922	922	922	0
415	20250211	133100	118533795	922	922	922	922	6
416	20250211	133000	118528263	922	922	922	922	0
417	20250211	132900	118528263	922	922	922	922	0
418	20250211	132800	118528263	922	922	922	922	0
419	20250211	132700	118528263	922	922	922	922	256
420	20250211	132600	118292231	922	922	922	922	62
421	20250211	132500	118235067	922	922	922	922	0
422	20250211	132400	118235067	922	922	922	922	0
423	20250211	132300	118235067	922	922	922	922	18
424	20250211	132200	118218471	922	922	922	922	6
425	20250211	132100	118212939	919	919	919	919	0
426	20250211	132000	118212939	919	919	919	919	0
427	20250211	131900	118212939	919	919	919	919	0
428	20250211	131800	118212939	919	919	919	919	0
429	20250211	131700	118212939	919	919	919	919	0
430	20250211	131600	118212939	919	919	919	919	0
431	20250211	131500	118212939	919	919	919	919	0
432	20250211	131400	118212939	919	919	919	919	0
433	20250211	131300	118212939	919	919	919	919	0
434	20250211	131200	118212939	919	919	919	919	0
435	20250211	131100	118212939	919	919	919	919	0
436	20250211	131000	118212939	919	919	919	919	0
437	20250211	130900	118212939	919	919	919	919	0
438	20250211	130800	118212939	919	920	920	919	525
439	20250211	130700	117730457	919	919	919	919	0
440	20250211	130600	117730457	919	919	919	919	0
441	20250211	130500	117730457	919	919	919	919	1500
442	20250211	130400	116351957	919	922	922	917	8005
443	20250211	130300	109003949	922	922	922	922	6
444	20250211	130200	108998417	922	922	922	922	0
445	20250211	130100	108998417	922	922	922	922	0
446	20250211	130000	108998417	922	922	922	922	0
447	20250211	125900	108998417	922	922	922	922	0
448	20250211	125800	108998417	922	922	922	922	240
449	20250211	125700	108777137	923	922	923	922	1282
450	20250211	125600	107595132	922	922	922	922	0
451	20250211	125500	107595132	922	922	922	922	1
452	20250211	125400	107594210	918	919	919	918	1077
453	20250211	125300	106605365	920	921	921	920	345
454	20250211	125200	106287787	922	923	923	922	367
455	20250211	125100	105949407	923	923	923	923	1500
456	20250211	125000	104564907	923	923	923	923	0
457	20250211	124900	104564907	923	923	923	923	2
458	20250211	124800	104563061	923	923	923	923	0
459	20250211	124700	104563061	923	923	923	923	5
460	20250211	124600	104558446	923	923	923	923	6
461	20250211	124500	104552908	923	923	923	923	418
462	20250211	124400	104167094	923	923	923	923	0
463	20250211	124300	104167094	923	923	923	923	20
464	20250211	124200	104148634	922	922	922	922	30
465	20250211	124100	104120974	922	922	922	922	0
466	20250211	124000	104120974	922	921	922	921	1442
467	20250211	123900	102792872	921	921	921	921	0
468	20250211	123800	102792872	921	921	921	921	0
469	20250211	123700	102792872	921	921	921	921	279
470	20250211	123600	102535913	921	921	921	921	77
471	20250211	123500	102464996	921	921	921	921	0
472	20250211	123400	102464996	921	921	921	921	0
473	20250211	123300	102464996	921	921	921	921	0
474	20250211	123200	102464996	921	921	921	921	0
475	20250211	123100	102464996	921	921	921	921	0
476	20250211	123000	102464996	921	921	921	921	0
477	20250211	122900	102464996	921	921	921	921	1
478	20250211	122800	102464075	919	919	919	919	0
479	20250211	122700	102464075	919	919	919	919	3
480	20250211	122600	102461318	921	921	921	921	0
481	20250211	122500	102461318	921	921	921	921	0
482	20250211	122400	102461318	921	921	921	921	0
483	20250211	122300	102461318	921	921	921	921	0
484	20250211	122200	102461318	921	921	921	921	0
485	20250211	122100	102461318	921	921	921	921	0
486	20250211	122000	102461318	921	921	921	921	0
487	20250211	121900	102461318	921	921	921	921	0
488	20250211	121800	102461318	921	921	921	921	0
489	20250211	121700	102461318	921	921	921	921	0
490	20250211	121600	102461318	921	921	921	921	1412
491	20250211	121500	101160866	921	921	921	921	1
492	20250211	121400	101159945	920	920	920	920	0
493	20250211	121300	101159945	920	920	920	920	0
494	20250211	121200	101159945	920	920	920	920	1691
495	20250211	121100	99604225	920	920	920	920	0
496	20250211	121000	99604225	920	920	920	920	0
497	20250211	120900	99604225	920	920	920	920	0
498	20250211	120800	99604225	920	920	920	920	0
499	20250211	120700	99604225	920	920	920	920	0
500	20250211	120600	99604225	920	920	920	920	0
501	20250211	120500	99604225	920	920	920	920	0
502	20250211	120400	99604225	920	920	920	920	0
503	20250211	120300	99604225	920	920	920	920	0
504	20250211	120200	99604225	920	920	920	920	0
505	20250211	120100	99604225	920	920	920	920	0
506	20250211	120000	99604225	920	920	920	920	3
507	20250211	115900	99601465	919	919	919	919	0
508	20250211	115800	99601465	919	919	919	919	0
509	20250211	115700	99601465	919	919	919	919	0
510	20250211	115600	99601465	919	919	919	919	0
511	20250211	115500	99601465	919	919	919	919	0
512	20250211	115400	99601465	919	919	919	919	5238
513	20250211	115300	94787743	919	919	919	919	0
514	20250211	115200	94787743	919	919	919	919	0
515	20250211	115100	94787743	919	919	919	919	0
516	20250211	115000	94787743	919	919	919	919	44
517	20250211	114900	94747307	917	917	917	917	0
518	20250211	114800	94747307	917	917	917	917	0
519	20250211	114700	94747307	917	917	917	917	0
520	20250211	114600	94747307	917	917	917	917	0
521	20250211	114500	94747307	917	917	917	917	0
522	20250211	114400	94747307	917	917	917	917	0
523	20250211	114300	94747307	917	917	917	917	0
524	20250211	114200	94747307	917	917	917	917	0
525	20250211	114100	94747307	917	917	917	917	0
526	20250211	114000	94747307	917	917	917	917	1
527	20250211	113900	94746390	919	919	919	919	1
528	20250211	113800	94745471	919	919	919	919	0
529	20250211	113700	94745471	919	919	919	919	0
530	20250211	113600	94745471	919	919	919	919	2
531	20250211	113500	94743633	917	917	917	917	0
532	20250211	113400	94743633	917	917	917	917	0
533	20250211	113300	94743633	917	917	917	917	0
534	20250211	113200	94743633	917	917	917	917	30
535	20250211	113100	94716123	917	917	917	917	0
536	20250211	113000	94716123	917	917	917	917	0
537	20250211	112900	94716123	917	917	917	917	120
538	20250211	112800	94606083	919	919	919	919	340
539	20250211	112700	94293623	917	917	917	917	0
540	20250211	112600	94293623	917	917	917	917	0
541	20250211	112500	94293623	917	917	917	917	65
542	20250211	112400	94234018	917	919	919	917	1123
543	20250211	112300	93202051	919	919	919	919	0
544	20250211	112200	93202051	919	919	919	919	0
545	20250211	112100	93202051	919	919	919	919	21
546	20250211	112000	93182752	920	916	920	916	1697
547	20250211	111900	91628266	916	919	919	916	1020
548	20250211	111800	90693886	919	916	919	916	1052
549	20250211	111700	89730098	916	917	917	916	4000
550	20250211	111600	86066088	919	919	919	919	78
551	20250211	111500	85994406	915	915	915	915	0
552	20250211	111400	85994406	915	919	919	915	1573
553	20250211	111300	84554070	920	920	920	920	0
554	20250211	111200	84554070	920	920	920	920	0
555	20250211	111100	84554070	920	920	920	920	1
556	20250211	111000	84553150	919	919	919	919	0
557	20250211	110900	84553150	919	919	919	919	19
558	20250211	110800	84535689	919	918	919	918	1057
559	20250211	110700	83565362	918	918	918	918	10
560	20250211	110600	83556182	918	918	918	918	6
561	20250211	110500	83550674	918	918	918	918	44
562	20250211	110400	83510282	918	918	918	918	148
563	20250211	110300	83374418	918	918	918	918	19
564	20250211	110200	83356976	918	918	918	918	0
565	20250211	110100	83356976	918	918	918	918	0
566	20250211	110000	83356976	918	918	918	918	0
567	20250211	105900	83356976	918	918	918	918	0
568	20250211	105800	83356976	918	918	918	918	0
569	20250211	105700	83356976	918	918	918	918	0
570	20250211	105600	83356976	918	918	918	918	0
571	20250211	105500	83356976	918	918	918	918	0
572	20250211	105400	83356976	918	918	918	918	1
573	20250211	105300	83356058	914	912	914	912	901
574	20250211	105200	82532546	911	911	911	911	0
575	20250211	105100	82532546	911	912	912	911	1532
576	20250211	105000	81136444	912	913	913	912	1802
577	20250211	104900	79492839	914	914	914	914	460
578	20250211	104800	79072399	914	914	914	914	0
579	20250211	104700	79072399	914	919	919	914	2619
580	20250211	104600	76673607	918	919	919	918	10
581	20250211	104500	76664426	919	919	919	919	0
582	20250211	104400	76664426	919	919	919	919	0
583	20250211	104300	76664426	919	919	919	919	0
584	20250211	104200	76664426	919	919	919	919	0
585	20250211	104100	76664426	919	919	919	919	6
586	20250211	104000	76658912	919	919	919	919	0
587	20250211	103900	76658912	919	919	919	919	0
588	20250211	103800	76658912	919	919	919	919	0
589	20250211	103700	76658912	919	919	919	919	0
590	20250211	103600	76658912	919	919	919	919	0
591	20250211	103500	76658912	919	919	919	917	2198
592	20250211	103400	74641628	920	920	920	920	43
593	20250211	103300	74602068	921	921	921	921	0
594	20250211	103200	74602068	921	920	921	920	45
595	20250211	103100	74560666	919	920	920	919	455
596	20250211	103000	74142416	920	920	920	920	1
597	20250211	102900	74141496	919	919	919	919	0
598	20250211	102800	74141496	919	921	921	919	108
599	20250211	102700	74042039	920	920	920	920	98
600	20250211	102600	73951879	920	920	920	920	28
601	20250211	102500	73926119	920	920	920	920	0
602	20250211	102400	73926119	920	920	920	920	0
603	20250211	102300	73926119	920	920	920	920	0
604	20250211	102200	73926119	920	920	920	920	1
605	20250211	102100	73925199	919	919	919	919	181
606	20250211	102000	73758860	919	919	919	919	0
607	20250211	101900	73758860	919	919	919	919	1
608	20250211	101800	73757941	918	919	919	918	33
609	20250211	101700	73727617	920	920	920	920	0
610	20250211	101600	73727617	920	920	920	920	0
611	20250211	101500	73727617	920	920	920	920	0
612	20250211	101400	73727617	920	920	920	920	0
613	20250211	101300	73727617	920	920	920	920	0
614	20250211	101200	73727617	920	920	920	920	0
615	20250211	101100	73727617	920	920	920	920	0
616	20250211	101000	73727617	920	920	920	920	5
617	20250211	100900	73723017	918	918	918	918	0
618	20250211	100800	73723017	918	918	918	918	0
619	20250211	100700	73723017	918	918	918	918	1100
620	20250211	100600	72713217	918	918	918	918	6
621	20250211	100500	72707709	918	918	918	918	1
622	20250211	100400	72706791	918	918	918	918	0
623	20250211	100300	72706791	918	918	918	918	4
624	20250211	100200	72703119	918	918	918	918	0
625	20250211	100100	72703119	918	917	918	917	12
626	20250211	100000	72692105	917	917	917	917	564
627	20250211	095900	72174917	917	917	917	917	17
628	20250211	095800	72159328	917	917	917	917	0
629	20250211	095700	72159328	917	917	917	917	0
630	20250211	095600	72159328	917	917	917	917	0
631	20250211	095500	72159328	917	917	917	917	1
632	20250211	095400	72158411	917	917	917	917	41
633	20250211	095300	72120814	917	916	917	916	326
634	20250211	095200	71822192	916	916	916	916	0
635	20250211	095100	71822192	916	917	917	916	1030
636	20250211	095000	70878682	917	917	917	916	113
637	20250211	094900	70775161	918	918	918	918	400
638	20250211	094800	70407961	919	919	919	919	200
639	20250211	094700	70224161	918	918	918	918	1023
640	20250211	094600	69285047	918	918	918	918	1349
641	20250211	094500	68046665	918	917	918	917	2219
642	20250211	094400	66011517	917	917	917	917	38
643	20250211	094300	65976671	917	917	917	917	700
644	20250211	094200	65334771	918	918	918	918	0
645	20250211	094100	65334771	918	918	918	918	0
646	20250211	094000	65334771	918	918	918	918	1
647	20250211	093900	65333853	915	915	915	915	0
648	20250211	093800	65333853	915	915	915	915	0
649	20250211	093700	65333853	915	913	915	913	4904
650	20250211	093600	60851522	913	913	913	913	0
651	20250211	093500	60851522	913	913	913	913	100
652	20250211	093400	60760222	910	910	910	910	0
653	20250211	093300	60760222	910	910	910	910	0
654	20250211	093200	60760222	910	910	910	910	0
655	20250211	093100	60760222	910	910	910	910	0
656	20250211	093000	60760222	910	910	910	910	32
657	20250211	092900	60731102	910	912	912	910	331
658	20250211	092800	60429865	911	911	911	911	21
659	20250211	092700	60410734	912	913	914	912	1335
660	20250211	092600	59191090	914	916	916	914	1828
661	20250211	092500	57517796	918	918	918	918	68
662	20250211	092400	57455372	918	918	918	918	1
663	20250211	092300	57454454	915	923	923	915	5854
664	20250211	092200	52079212	924	925	925	924	1009
665	20250211	092100	51145905	925	925	925	925	279
666	20250211	092000	50887830	928	929	929	928	111
667	20250211	091900	50784713	929	926	931	926	4588
668	20250211	091800	46530433	926	926	927	926	487
669	20250211	091700	46079470	926	924	926	924	2853
670	20250211	091600	43440495	924	914	924	914	16749
671	20250211	091500	28057044	914	915	915	913	715
672	20250211	091400	27403908	916	916	916	914	5726
673	20250211	091300	22162102	917	916	917	916	109
674	20250211	091200	22062257	914	914	914	914	1530
675	20250211	091100	20663837	913	914	914	913	128
676	20250211	091000	20546864	914	913	915	913	1718
677	20250211	090900	18978067	913	910	913	910	469
678	20250211	090800	18550950	910	914	914	907	4400
679	20250211	090700	14551258	913	912	913	912	1248
680	20250211	090600	13411943	912	911	912	911	110
681	20250211	090500	13311732	911	910	911	910	130
682	20250211	090400	13193431	912	912	912	912	120
683	20250211	090300	13083991	912	912	912	912	309
684	20250211	090200	12802183	912	915	915	912	5277
685	20250211	090100	7985645	917	916	917	911	3714
686	20250211	090000	4590583	918	917	923	917	5002