KissMeData/246690/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	205700	24444908	924	924	924	924	672
3	20250210	205600	24444908	924	924	924	924	0
4	20250210	205500	24444908	924	924	924	924	0
5	20250210	205400	24444908	924	924	924	924	0
6	20250210	205300	24444908	924	924	924	924	0
7	20250210	205200	24444908	924	924	924	924	0
8	20250210	205100	24444908	924	924	924	924	0
9	20250210	205000	24444908	924	924	924	924	0
10	20250210	204900	24444908	924	924	924	924	0
11	20250210	204800	24444908	924	924	924	924	0
12	20250210	204700	24444908	924	924	924	924	0
13	20250210	204600	24444908	924	924	924	924	0
14	20250210	204500	24444908	924	924	924	924	0
15	20250210	204400	24444908	924	924	924	924	0
16	20250210	204300	24444908	924	924	924	924	0
17	20250210	204200	24444908	924	924	924	924	0
18	20250210	204100	24444908	924	924	924	924	0
19	20250210	204000	24444908	924	924	924	924	0
20	20250210	203900	24444908	924	924	924	924	0
21	20250210	203800	24444908	924	924	924	924	0
22	20250210	203700	24444908	924	924	924	924	0
23	20250210	203600	24444908	924	924	924	924	0
24	20250210	203500	24444908	924	924	924	924	0
25	20250210	203400	24444908	924	924	924	924	0
26	20250210	203300	24444908	924	924	924	924	0
27	20250210	203200	24444908	924	924	924	924	0
28	20250210	203100	24444908	924	924	924	924	0
29	20250210	203000	24444908	924	924	924	924	0
30	20250210	202900	24444908	924	924	924	924	0
31	20250210	202800	24444908	924	924	924	924	0
32	20250210	202700	24444908	924	924	924	924	672
33	20250210	202600	24444908	924	924	924	924	0
34	20250210	202500	24444908	924	924	924	924	0
35	20250210	202400	24444908	924	924	924	924	0
36	20250210	202300	24444908	924	924	924	924	0
37	20250210	202200	24444908	924	924	924	924	0
38	20250210	202100	24444908	924	924	924	924	0
39	20250210	202000	24444908	924	924	924	924	0
40	20250210	201900	24444908	924	924	924	924	0
41	20250210	201800	24444908	924	924	924	924	0
42	20250210	201700	24444908	924	924	924	924	0
43	20250210	201600	24444908	924	924	924	924	0
44	20250210	201500	24444908	924	924	924	924	0
45	20250210	201400	24444908	924	924	924	924	0
46	20250210	201300	24444908	924	924	924	924	0
47	20250210	201200	24444908	924	924	924	924	0
48	20250210	201100	24444908	924	924	924	924	0
49	20250210	201000	24444908	924	924	924	924	0
50	20250210	200900	24444908	924	924	924	924	0
51	20250210	200800	24444908	924	924	924	924	0
52	20250210	200700	24444908	924	924	924	924	0
53	20250210	200600	24444908	924	924	924	924	0
54	20250210	200500	24444908	924	924	924	924	0
55	20250210	200400	24444908	924	924	924	924	0
56	20250210	200300	24444908	924	924	924	924	0
57	20250210	200200	24444908	924	924	924	924	0
58	20250210	200100	24444908	924	924	924	924	0
59	20250210	200000	24444908	924	924	924	924	0
60	20250210	195900	24444908	924	924	924	924	0
61	20250210	195800	24444908	924	924	924	924	0
62	20250210	195700	24444908	924	924	924	924	672
63	20250210	195600	24444908	924	924	924	924	0
64	20250210	195500	24444908	924	924	924	924	0
65	20250210	195400	24444908	924	924	924	924	0
66	20250210	195300	24444908	924	924	924	924	0
67	20250210	195200	24444908	924	924	924	924	0
68	20250210	195100	24444908	924	924	924	924	0
69	20250210	195000	24444908	924	924	924	924	0
70	20250210	194900	24444908	924	924	924	924	0
71	20250210	194800	24444908	924	924	924	924	0
72	20250210	194700	24444908	924	924	924	924	0
73	20250210	194600	24444908	924	924	924	924	0
74	20250210	194500	24444908	924	924	924	924	0
75	20250210	194400	24444908	924	924	924	924	0
76	20250210	194300	24444908	924	924	924	924	0
77	20250210	194200	24444908	924	924	924	924	0
78	20250210	194100	24444908	924	924	924	924	0
79	20250210	194000	24444908	924	924	924	924	0
80	20250210	193900	24444908	924	924	924	924	0
81	20250210	193800	24444908	924	924	924	924	0
82	20250210	193700	24444908	924	924	924	924	0
83	20250210	193600	24444908	924	924	924	924	0
84	20250210	193500	24444908	924	924	924	924	0
85	20250210	193400	24444908	924	924	924	924	0
86	20250210	193300	24444908	924	924	924	924	0
87	20250210	193200	24444908	924	924	924	924	0
88	20250210	193100	24444908	924	924	924	924	0
89	20250210	193000	24444908	924	924	924	924	0
90	20250210	192900	24444908	924	924	924	924	0
91	20250210	192800	24444908	924	924	924	924	0
92	20250210	192700	24444908	924	924	924	924	672
93	20250210	192600	24444908	924	924	924	924	0
94	20250210	192500	24444908	924	924	924	924	0
95	20250210	192400	24444908	924	924	924	924	0
96	20250210	192300	24444908	924	924	924	924	0
97	20250210	192200	24444908	924	924	924	924	0
98	20250210	192100	24444908	924	924	924	924	0
99	20250210	192000	24444908	924	924	924	924	0
100	20250210	191900	24444908	924	924	924	924	0
101	20250210	191800	24444908	924	924	924	924	0
102	20250210	191700	24444908	924	924	924	924	0
103	20250210	191600	24444908	924	924	924	924	0
104	20250210	191500	24444908	924	924	924	924	0
105	20250210	191400	24444908	924	924	924	924	0
106	20250210	191300	24444908	924	924	924	924	0
107	20250210	191200	24444908	924	924	924	924	0
108	20250210	191100	24444908	924	924	924	924	0
109	20250210	191000	24444908	924	924	924	924	0
110	20250210	190900	24444908	924	924	924	924	0
111	20250210	190800	24444908	924	924	924	924	0
112	20250210	190700	24444908	924	924	924	924	0
113	20250210	190600	24444908	924	924	924	924	0
114	20250210	190500	24444908	924	924	924	924	0
115	20250210	190400	24444908	924	924	924	924	0
116	20250210	190300	24444908	924	924	924	924	0
117	20250210	190200	24444908	924	924	924	924	0
118	20250210	190100	24444908	924	924	924	924	0
119	20250210	190000	24444908	924	924	924	924	0
120	20250210	185900	24444908	924	924	924	924	0
121	20250210	185800	24444908	924	924	924	924	0
122	20250210	185700	24444908	924	924	924	924	672
123	20250210	185600	24444908	924	924	924	924	0
124	20250210	185500	24444908	924	924	924	924	0
125	20250210	185400	24444908	924	924	924	924	0
126	20250210	185300	24444908	924	924	924	924	0
127	20250210	185200	24444908	924	924	924	924	0
128	20250210	185100	24444908	924	924	924	924	0
129	20250210	185000	24444908	924	924	924	924	0
130	20250210	184900	24444908	924	924	924	924	0
131	20250210	184800	24444908	924	924	924	924	0
132	20250210	184700	24444908	924	924	924	924	0
133	20250210	184600	24444908	924	924	924	924	0
134	20250210	184500	24444908	924	924	924	924	0
135	20250210	184400	24444908	924	924	924	924	0
136	20250210	184300	24444908	924	924	924	924	0
137	20250210	184200	24444908	924	924	924	924	0
138	20250210	184100	24444908	924	924	924	924	0
139	20250210	184000	24444908	924	924	924	924	0
140	20250210	183900	24444908	924	924	924	924	0
141	20250210	183800	24444908	924	924	924	924	0
142	20250210	183700	24444908	924	924	924	924	0
143	20250210	183600	24444908	924	924	924	924	0
144	20250210	183500	24444908	924	924	924	924	0
145	20250210	183400	24444908	924	924	924	924	0
146	20250210	183300	24444908	924	924	924	924	0
147	20250210	183200	24444908	924	924	924	924	0
148	20250210	183100	24444908	924	924	924	924	0
149	20250210	183000	24444908	924	924	924	924	0
150	20250210	182900	24444908	924	924	924	924	0
151	20250210	182800	24444908	924	924	924	924	0
152	20250210	182700	24444908	924	924	924	924	672
153	20250210	182600	24444908	924	924	924	924	0
154	20250210	182500	24444908	924	924	924	924	0
155	20250210	182400	24444908	924	924	924	924	0
156	20250210	182300	24444908	924	924	924	924	0
157	20250210	182200	24444908	924	924	924	924	0
158	20250210	182100	24444908	924	924	924	924	0
159	20250210	182000	24444908	924	924	924	924	0
160	20250210	181900	24444908	924	924	924	924	0
161	20250210	181800	24444908	924	924	924	924	0
162	20250210	181700	24444908	924	924	924	924	0
163	20250210	181600	24444908	924	924	924	924	0
164	20250210	181500	24444908	924	924	924	924	0
165	20250210	181400	24444908	924	924	924	924	0
166	20250210	181300	24444908	924	924	924	924	0
167	20250210	181200	24444908	924	924	924	924	0
168	20250210	181100	24444908	924	924	924	924	0
169	20250210	181000	24444908	924	924	924	924	0
170	20250210	180900	24444908	924	924	924	924	0
171	20250210	180800	24444908	924	924	924	924	0
172	20250210	180700	24444908	924	924	924	924	0
173	20250210	180600	24444908	924	924	924	924	0
174	20250210	180500	24444908	924	924	924	924	0
175	20250210	180400	24444908	924	924	924	924	0
176	20250210	180300	24444908	924	924	924	924	0
177	20250210	180200	24444908	924	924	924	924	0
178	20250210	180100	24444908	924	924	924	924	0
179	20250210	180000	24444908	924	924	924	924	0
180	20250210	175900	24444908	924	924	924	924	0
181	20250210	175800	24444908	924	924	924	924	0
182	20250210	175700	24444908	924	924	924	924	672
183	20250210	175600	24444908	924	924	924	924	0
184	20250210	175500	24444908	924	924	924	924	0
185	20250210	175400	24444908	924	924	924	924	0
186	20250210	175300	24444908	924	924	924	924	0
187	20250210	175200	24444908	924	924	924	924	0
188	20250210	175100	24444908	924	924	924	924	0
189	20250210	175000	24444908	924	924	924	924	0
190	20250210	174900	24444908	924	924	924	924	0
191	20250210	174800	24444908	924	924	924	924	0
192	20250210	174700	24444908	924	924	924	924	0
193	20250210	174600	24444908	924	924	924	924	0
194	20250210	174500	24444908	924	924	924	924	0
195	20250210	174400	24444908	924	924	924	924	0
196	20250210	174300	24444908	924	924	924	924	0
197	20250210	174200	24444908	924	924	924	924	0
198	20250210	174100	24444908	924	924	924	924	0
199	20250210	174000	24444908	924	924	924	924	0
200	20250210	173900	24444908	924	924	924	924	0
201	20250210	173800	24444908	924	924	924	924	0
202	20250210	173700	24444908	924	924	924	924	0
203	20250210	173600	24444908	924	924	924	924	0
204	20250210	173500	24444908	924	924	924	924	0
205	20250210	173400	24444908	924	924	924	924	0
206	20250210	173300	24444908	924	924	924	924	0
207	20250210	173200	24444908	924	924	924	924	0
208	20250210	173100	24444908	924	924	924	924	0
209	20250210	173000	24444908	924	924	924	924	0
210	20250210	172900	24444908	924	924	924	924	0
211	20250210	172800	24444908	924	924	924	924	0
212	20250210	172700	24444908	924	924	924	924	672
213	20250210	172600	24444908	924	924	924	924	0
214	20250210	172500	24444908	924	924	924	924	0
215	20250210	172400	24444908	924	924	924	924	0
216	20250210	172300	24444908	924	924	924	924	0
217	20250210	172200	24444908	924	924	924	924	0
218	20250210	172100	24444908	924	924	924	924	0
219	20250210	172000	24444908	924	924	924	924	0
220	20250210	171900	24444908	924	924	924	924	0
221	20250210	171800	24444908	924	924	924	924	0
222	20250210	171700	24444908	924	924	924	924	0
223	20250210	171600	24444908	924	924	924	924	0
224	20250210	171500	24444908	924	924	924	924	0
225	20250210	171400	24444908	924	924	924	924	0
226	20250210	171300	24444908	924	924	924	924	0
227	20250210	171200	24444908	924	924	924	924	0
228	20250210	171100	24444908	924	924	924	924	0
229	20250210	171000	24444908	924	924	924	924	0
230	20250210	170900	24444908	924	924	924	924	0
231	20250210	170800	24444908	924	924	924	924	0
232	20250210	170700	24444908	924	924	924	924	0
233	20250210	170600	24444908	924	924	924	924	0
234	20250210	170500	24444908	924	924	924	924	0
235	20250210	170400	24444908	924	924	924	924	0
236	20250210	170300	24444908	924	924	924	924	0
237	20250210	170200	24444908	924	924	924	924	0
238	20250210	170100	24444908	924	924	924	924	0
239	20250210	170000	24444908	924	924	924	924	0
240	20250210	165900	24444908	924	924	924	924	0
241	20250210	165800	24444908	924	924	924	924	0
242	20250210	165700	24444908	924	924	924	924	672
243	20250210	165600	24444908	924	924	924	924	0
244	20250210	165500	24444908	924	924	924	924	0
245	20250210	165400	24444908	924	924	924	924	0
246	20250210	165300	24444908	924	924	924	924	0
247	20250210	165200	24444908	924	924	924	924	0
248	20250210	165100	24444908	924	924	924	924	0
249	20250210	165000	24444908	924	924	924	924	0
250	20250210	164900	24444908	924	924	924	924	0
251	20250210	164800	24444908	924	924	924	924	0
252	20250210	164700	24444908	924	924	924	924	0
253	20250210	164600	24444908	924	924	924	924	0
254	20250210	164500	24444908	924	924	924	924	0
255	20250210	164400	24444908	924	924	924	924	0
256	20250210	164300	24444908	924	924	924	924	0
257	20250210	164200	24444908	924	924	924	924	0
258	20250210	164100	24444908	924	924	924	924	0
259	20250210	164000	24444908	924	924	924	924	0
260	20250210	163900	24444908	924	924	924	924	0
261	20250210	163800	24444908	924	924	924	924	0
262	20250210	163700	24444908	924	924	924	924	0
263	20250210	163600	24444908	924	924	924	924	0
264	20250210	163500	24444908	924	924	924	924	0
265	20250210	163400	24444908	924	924	924	924	0
266	20250210	163300	24444908	924	924	924	924	0
267	20250210	163200	24444908	924	924	924	924	0
268	20250210	163100	24444908	924	924	924	924	0
269	20250210	163000	24444908	924	924	924	924	0
270	20250210	162900	24444908	924	924	924	924	0
271	20250210	162800	24444908	924	924	924	924	0
272	20250210	162700	24444908	924	924	924	924	672
273	20250210	162600	24444908	924	924	924	924	0
274	20250210	162500	24444908	924	924	924	924	0
275	20250210	162400	24444908	924	924	924	924	0
276	20250210	162300	24444908	924	924	924	924	0
277	20250210	162200	24444908	924	924	924	924	0
278	20250210	162100	24444908	924	924	924	924	0
279	20250210	162000	24444908	924	924	924	924	0
280	20250210	161900	24444908	924	924	924	924	0
281	20250210	161800	24444908	924	924	924	924	0
282	20250210	161700	24444908	924	924	924	924	0
283	20250210	161600	24444908	924	924	924	924	0
284	20250210	161500	24444908	924	924	924	924	0
285	20250210	161400	24444908	924	924	924	924	0
286	20250210	161300	24444908	924	924	924	924	0
287	20250210	161200	24444908	924	924	924	924	0
288	20250210	161100	24444908	924	924	924	924	0
289	20250210	161000	24444908	924	924	924	924	0
290	20250210	160900	24444908	924	924	924	924	0
291	20250210	160800	24444908	924	924	924	924	0
292	20250210	160700	24444908	924	924	924	924	0
293	20250210	160600	24444908	924	924	924	924	0
294	20250210	160500	24444908	924	924	924	924	0
295	20250210	160400	24444908	924	924	924	924	0
296	20250210	160300	24444908	924	924	924	924	0
297	20250210	160200	24444908	924	924	924	924	0
298	20250210	160100	24444908	924	924	924	924	0
299	20250210	160000	24444908	924	924	924	924	0
300	20250210	155900	24444908	924	924	924	924	0
301	20250210	155800	24444908	924	924	924	924	0
302	20250210	155700	24444908	924	924	924	924	672
303	20250210	155600	24444908	924	924	924	924	0
304	20250210	155500	24444908	924	924	924	924	0
305	20250210	155400	24444908	924	924	924	924	0
306	20250210	155300	24444908	924	924	924	924	0
307	20250210	155200	24444908	924	924	924	924	0
308	20250210	155100	24444908	924	924	924	924	0
309	20250210	155000	24444908	924	924	924	924	0
310	20250210	154900	24444908	924	924	924	924	0
311	20250210	154800	24444908	924	924	924	924	0
312	20250210	154700	24444908	924	924	924	924	0
313	20250210	154600	24444908	924	924	924	924	0
314	20250210	154500	24444908	924	924	924	924	0
315	20250210	154400	24444908	924	924	924	924	0
316	20250210	154300	24444908	924	924	924	924	0
317	20250210	154200	24444908	924	924	924	924	0
318	20250210	154100	24444908	924	924	924	924	0
319	20250210	154000	24444908	924	924	924	924	0
320	20250210	153900	24444908	924	924	924	924	0
321	20250210	153800	24444908	924	924	924	924	0
322	20250210	153700	24444908	924	924	924	924	0
323	20250210	153600	24444908	924	924	924	924	0
324	20250210	153500	24444908	924	924	924	924	0
325	20250210	153400	24444908	924	924	924	924	0
326	20250210	153300	24444908	924	924	924	924	0
327	20250210	153200	24444908	924	924	924	924	0
328	20250210	153100	24444908	924	924	924	924	0
329	20250210	153000	24444908	924	924	924	924	672
330	20250210	152900	23823980	923	923	923	923	0
331	20250210	152800	23823980	923	923	923	923	0
332	20250210	152700	23823980	923	923	923	923	0
333	20250210	152600	23823980	923	923	923	923	0
334	20250210	152500	23823980	923	923	923	923	0
335	20250210	152400	23823980	923	923	923	923	0
336	20250210	152300	23823980	923	923	923	923	0
337	20250210	152200	23823980	923	923	923	923	0
338	20250210	152100	23823980	923	923	923	923	0
339	20250210	152000	23823980	923	923	923	923	0
340	20250210	151900	23823980	923	923	923	923	0
341	20250210	151800	23823980	923	923	923	923	0
342	20250210	151700	23823980	923	923	923	923	0
343	20250210	151600	23823980	923	923	923	923	2
344	20250210	151500	23822134	928	928	928	928	0
345	20250210	151400	23822134	928	928	928	928	0
346	20250210	151300	23822134	928	928	928	928	0
347	20250210	151200	23822134	928	928	928	928	0
348	20250210	151100	23822134	928	928	928	928	0
349	20250210	151000	23822134	928	928	928	928	0
350	20250210	150900	23822134	928	928	928	928	0
351	20250210	150800	23822134	928	928	928	928	0
352	20250210	150700	23822134	928	928	928	928	0
353	20250210	150600	23822134	928	928	928	928	0
354	20250210	150500	23822134	928	928	928	928	0
355	20250210	150400	23822134	928	928	928	928	0
356	20250210	150300	23822134	928	928	928	928	0
357	20250210	150200	23822134	928	928	928	928	0
358	20250210	150100	23822134	928	928	928	928	0
359	20250210	150000	23822134	928	928	928	928	0
360	20250210	145900	23822134	928	928	928	928	0
361	20250210	145800	23822134	928	928	928	928	1
362	20250210	145700	23821206	923	923	923	923	1
363	20250210	145600	23820283	922	922	922	922	0
364	20250210	145500	23820283	922	922	922	922	0
365	20250210	145400	23820283	922	922	922	922	0
366	20250210	145300	23820283	922	922	922	922	0
367	20250210	145200	23820283	922	925	925	922	835
368	20250210	145100	23049714	928	928	928	928	0
369	20250210	145000	23049714	928	928	928	928	0
370	20250210	144900	23049714	928	928	928	928	32
371	20250210	144800	23020018	928	928	928	928	0
372	20250210	144700	23020018	928	928	928	928	0
373	20250210	144600	23020018	928	928	928	928	0
374	20250210	144500	23020018	928	928	928	928	0
375	20250210	144400	23020018	928	928	928	928	0
376	20250210	144300	23020018	928	928	928	928	0
377	20250210	144200	23020018	928	928	928	928	0
378	20250210	144100	23020018	928	928	928	928	0
379	20250210	144000	23020018	928	928	928	928	0
380	20250210	143900	23020018	928	928	928	928	0
381	20250210	143800	23020018	928	928	928	928	0
382	20250210	143700	23020018	928	928	928	928	0
383	20250210	143600	23020018	928	928	928	928	0
384	20250210	143500	23020018	928	928	928	928	0
385	20250210	143400	23020018	928	928	928	928	1
386	20250210	143300	23019090	928	928	928	928	0
387	20250210	143200	23019090	928	928	928	928	0
388	20250210	143100	23019090	928	928	928	928	0
389	20250210	143000	23019090	928	928	928	928	0
390	20250210	142900	23019090	928	928	928	928	0
391	20250210	142800	23019090	928	928	928	928	0
392	20250210	142700	23019090	928	928	928	928	0
393	20250210	142600	23019090	928	928	928	928	0
394	20250210	142500	23019090	928	928	928	928	1
395	20250210	142400	23018162	929	929	929	929	0
396	20250210	142300	23018162	929	929	929	929	0
397	20250210	142200	23018162	929	929	929	929	0
398	20250210	142100	23018162	929	929	929	929	0
399	20250210	142000	23018162	929	929	929	929	0
400	20250210	141900	23018162	929	929	929	929	0
401	20250210	141800	23018162	929	929	929	929	0
402	20250210	141700	23018162	929	929	929	929	0
403	20250210	141600	23018162	929	929	929	929	0
404	20250210	141500	23018162	929	929	929	929	0
405	20250210	141400	23018162	929	929	929	929	0
406	20250210	141300	23018162	929	929	929	929	0
407	20250210	141200	23018162	929	929	929	929	0
408	20250210	141100	23018162	929	929	929	929	0
409	20250210	141000	23018162	929	929	929	929	0
410	20250210	140900	23018162	929	929	929	929	0
411	20250210	140800	23018162	929	929	929	929	1
412	20250210	140700	23017233	930	930	930	930	0
413	20250210	140600	23017233	930	930	930	930	0
414	20250210	140500	23017233	930	930	930	930	0
415	20250210	140400	23017233	930	930	930	930	0
416	20250210	140300	23017233	930	930	930	930	0
417	20250210	140200	23017233	930	930	930	930	0
418	20250210	140100	23017233	930	930	930	930	0
419	20250210	140000	23017233	930	930	930	930	0
420	20250210	135900	23017233	930	930	930	930	0
421	20250210	135800	23017233	930	930	930	930	0
422	20250210	135700	23017233	930	930	930	930	0
423	20250210	135600	23017233	930	930	930	930	0
424	20250210	135500	23017233	930	930	930	930	0
425	20250210	135400	23017233	930	930	930	930	0
426	20250210	135300	23017233	930	930	930	930	0
427	20250210	135200	23017233	930	930	930	930	0
428	20250210	135100	23017233	930	930	930	930	0
429	20250210	135000	23017233	930	930	930	930	0
430	20250210	134900	23017233	930	930	930	930	0
431	20250210	134800	23017233	930	930	930	930	0
432	20250210	134700	23017233	930	930	930	930	0
433	20250210	134600	23017233	930	930	930	930	0
434	20250210	134500	23017233	930	930	930	930	0
435	20250210	134400	23017233	930	930	930	930	0
436	20250210	134300	23017233	930	930	930	930	0
437	20250210	134200	23017233	930	930	930	930	0
438	20250210	134100	23017233	930	930	930	930	0
439	20250210	134000	23017233	930	930	930	930	0
440	20250210	133900	23017233	930	930	930	930	0
441	20250210	133800	23017233	930	930	930	930	0
442	20250210	133700	23017233	930	925	930	925	500
443	20250210	133600	22552709	925	925	925	925	0
444	20250210	133500	22552709	925	925	925	925	13
445	20250210	133400	22540684	930	930	930	930	0
446	20250210	133300	22540684	930	930	930	930	0
447	20250210	133200	22540684	930	930	930	930	0
448	20250210	133100	22540684	930	930	930	930	0
449	20250210	133000	22540684	930	930	930	930	0
450	20250210	132900	22540684	930	930	930	930	0
451	20250210	132800	22540684	930	930	930	930	0
452	20250210	132700	22540684	930	928	930	921	3833
453	20250210	132600	18996064	929	929	929	929	588
454	20250210	132500	18449812	930	930	930	930	0
455	20250210	132400	18449812	930	930	930	930	280
456	20250210	132300	18189412	928	928	928	928	0
457	20250210	132200	18189412	928	928	928	928	0
458	20250210	132100	18189412	928	928	928	928	0
459	20250210	132000	18189412	928	928	928	928	0
460	20250210	131900	18189412	928	933	933	928	5578
461	20250210	131800	13005418	932	932	932	932	0
462	20250210	131700	13005418	932	932	932	932	0
463	20250210	131600	13005418	932	932	932	932	0
464	20250210	131500	13005418	932	932	932	932	0
465	20250210	131400	13005418	932	932	932	932	10
466	20250210	131300	12996098	933	933	933	933	0
467	20250210	131200	12996098	933	933	933	933	0
468	20250210	131100	12996098	933	933	933	933	0
469	20250210	131000	12996098	933	933	933	933	2
470	20250210	130900	12994232	933	933	933	933	6
471	20250210	130800	12988634	933	933	933	933	4
472	20250210	130700	12984902	933	933	933	933	0
473	20250210	130600	12984902	933	933	933	933	0
474	20250210	130500	12984902	933	933	933	933	0
475	20250210	130400	12984902	933	933	933	933	1
476	20250210	130300	12983969	933	933	933	933	0
477	20250210	130200	12983969	933	933	933	933	0
478	20250210	130100	12983969	933	933	933	933	1
479	20250210	130000	12983036	933	933	933	933	0
480	20250210	125900	12983036	933	933	933	933	0
481	20250210	125800	12983036	933	933	933	933	0
482	20250210	125700	12983036	933	933	933	933	0
483	20250210	125600	12983036	933	933	933	933	0
484	20250210	125500	12983036	933	933	933	933	0
485	20250210	125400	12983036	933	933	933	933	0
486	20250210	125300	12983036	933	933	933	933	0
487	20250210	125200	12983036	933	933	933	933	0
488	20250210	125100	12983036	933	933	933	933	0
489	20250210	125000	12983036	933	933	933	933	0
490	20250210	124900	12983036	933	933	933	933	0
491	20250210	124800	12983036	933	933	933	933	0
492	20250210	124700	12983036	933	933	933	933	0
493	20250210	124600	12983036	933	933	933	933	0
494	20250210	124500	12983036	933	933	933	933	0
495	20250210	124400	12983036	933	933	933	933	0
496	20250210	124300	12983036	933	933	933	933	0
497	20250210	124200	12983036	933	933	933	933	0
498	20250210	124100	12983036	933	933	933	933	0
499	20250210	124000	12983036	933	933	933	933	10
500	20250210	123900	12973706	933	933	933	933	0
501	20250210	123800	12973706	933	933	933	933	0
502	20250210	123700	12973706	933	933	933	933	1
503	20250210	123600	12972773	933	933	933	933	0
504	20250210	123500	12972773	933	933	933	933	0
505	20250210	123400	12972773	933	933	933	933	0
506	20250210	123300	12972773	933	933	933	933	0
507	20250210	123200	12972773	933	933	933	933	0
508	20250210	123100	12972773	933	933	933	933	0
509	20250210	123000	12972773	933	933	933	933	0
510	20250210	122900	12972773	933	933	933	933	20
511	20250210	122800	12954113	928	928	928	928	0
512	20250210	122700	12954113	928	928	928	928	0
513	20250210	122600	12954113	928	930	930	928	7912
514	20250210	122500	5610393	930	930	930	930	0
515	20250210	122400	5610393	930	930	930	930	0
516	20250210	122300	5610393	930	930	930	930	0
517	20250210	122200	5610393	930	930	930	930	0
518	20250210	122100	5610393	930	930	930	930	0
519	20250210	122000	5610393	930	930	930	930	0
520	20250210	121900	5610393	930	930	930	930	0
521	20250210	121800	5610393	930	930	930	930	0
522	20250210	121700	5610393	930	930	930	930	0
523	20250210	121600	5610393	930	930	930	930	0
524	20250210	121500	5610393	930	930	930	930	0
525	20250210	121400	5610393	930	930	930	930	0
526	20250210	121300	5610393	930	930	930	930	0
527	20250210	121200	5610393	930	930	930	930	0
528	20250210	121100	5610393	930	930	930	930	0
529	20250210	121000	5610393	930	930	930	930	0
530	20250210	120900	5610393	930	930	930	930	0
531	20250210	120800	5610393	930	930	930	930	0
532	20250210	120700	5610393	930	930	930	930	0
533	20250210	120600	5610393	930	930	930	930	0
534	20250210	120500	5610393	930	930	930	930	100
535	20250210	120400	5517393	933	933	933	933	0
536	20250210	120300	5517393	933	933	933	933	0
537	20250210	120200	5517393	933	933	933	933	0
538	20250210	120100	5517393	933	933	933	933	0
539	20250210	120000	5517393	933	933	933	933	0
540	20250210	115900	5517393	933	933	933	933	0
541	20250210	115800	5517393	933	933	933	933	0
542	20250210	115700	5517393	933	933	933	933	0
543	20250210	115600	5517393	933	933	933	933	0
544	20250210	115500	5517393	933	933	933	933	0
545	20250210	115400	5517393	933	933	933	933	0
546	20250210	115300	5517393	933	933	933	933	0
547	20250210	115200	5517393	933	933	933	933	10
548	20250210	115100	5508063	933	933	933	933	0
549	20250210	115000	5508063	933	933	933	933	0
550	20250210	114900	5508063	933	933	933	933	0
551	20250210	114800	5508063	933	933	933	933	0
552	20250210	114700	5508063	933	933	933	933	0
553	20250210	114600	5508063	933	933	933	933	0
554	20250210	114500	5508063	933	933	933	933	0
555	20250210	114400	5508063	933	933	933	933	1
556	20250210	114300	5507130	928	928	928	928	0
557	20250210	114200	5507130	928	928	928	928	0
558	20250210	114100	5507130	928	928	928	928	0
559	20250210	114000	5507130	928	928	928	928	0
560	20250210	113900	5507130	928	928	928	928	0
561	20250210	113800	5507130	928	928	928	928	0
562	20250210	113700	5507130	928	928	928	928	0
563	20250210	113600	5507130	928	928	928	928	0
564	20250210	113500	5507130	928	928	928	928	0
565	20250210	113400	5507130	928	928	928	928	0
566	20250210	113300	5507130	928	928	928	928	0
567	20250210	113200	5507130	928	928	928	928	0
568	20250210	113100	5507130	928	928	928	928	0
569	20250210	113000	5507130	928	928	928	928	0
570	20250210	112900	5507130	928	929	929	928	800
571	20250210	112800	4764729	928	928	928	928	0
572	20250210	112700	4764729	928	928	928	928	0
573	20250210	112600	4764729	928	928	928	928	0
574	20250210	112500	4764729	928	930	930	928	2000
575	20250210	112400	2906246	935	935	935	935	0
576	20250210	112300	2906246	935	935	935	935	0
577	20250210	112200	2906246	935	935	935	935	0
578	20250210	112100	2906246	935	935	935	935	0
579	20250210	112000	2906246	935	935	935	935	0
580	20250210	111900	2906246	935	935	935	935	0
581	20250210	111800	2906246	935	935	935	935	0
582	20250210	111700	2906246	935	935	935	935	0
583	20250210	111600	2906246	935	935	935	935	0
584	20250210	111500	2906246	935	935	935	935	0
585	20250210	111400	2906246	935	935	935	935	0
586	20250210	111300	2906246	935	935	935	935	5
587	20250210	111200	2901571	935	935	935	935	0
588	20250210	111100	2901571	935	935	935	935	0
589	20250210	111000	2901571	935	935	935	935	0
590	20250210	110900	2901571	935	935	935	935	0
591	20250210	110800	2901571	935	935	935	935	0
592	20250210	110700	2901571	935	935	935	935	0
593	20250210	110600	2901571	935	935	935	935	0
594	20250210	110500	2901571	935	934	935	934	125
595	20250210	110400	2784712	930	930	930	930	0
596	20250210	110300	2784712	930	930	930	930	0
597	20250210	110200	2784712	930	930	930	930	0
598	20250210	110100	2784712	930	930	930	930	0
599	20250210	110000	2784712	930	930	930	930	0
600	20250210	105900	2784712	930	930	930	930	0
601	20250210	105800	2784712	930	930	930	930	0
602	20250210	105700	2784712	930	930	930	930	0
603	20250210	105600	2784712	930	930	930	930	0
604	20250210	105500	2784712	930	930	930	930	0
605	20250210	105400	2784712	930	930	930	930	0
606	20250210	105300	2784712	930	930	930	930	0
607	20250210	105200	2784712	930	930	930	930	0
608	20250210	105100	2784712	930	930	930	930	0
609	20250210	105000	2784712	930	930	930	930	0
610	20250210	104900	2784712	930	930	930	930	0
611	20250210	104800	2784712	930	930	930	930	0
612	20250210	104700	2784712	930	930	930	930	0
613	20250210	104600	2784712	930	930	930	930	0
614	20250210	104500	2784712	930	930	930	930	0
615	20250210	104400	2784712	930	930	930	930	0
616	20250210	104300	2784712	930	930	930	930	0
617	20250210	104200	2784712	930	930	930	930	0
618	20250210	104100	2784712	930	930	930	930	0
619	20250210	104000	2784712	930	930	930	930	0
620	20250210	103900	2784712	930	930	930	930	0
621	20250210	103800	2784712	930	930	930	930	0
622	20250210	103700	2784712	930	930	930	930	2
623	20250210	103600	2782852	934	934	934	934	0
624	20250210	103500	2782852	934	934	934	934	0
625	20250210	103400	2782852	934	934	934	934	0
626	20250210	103300	2782852	934	934	934	934	0
627	20250210	103200	2782852	934	934	934	934	0
628	20250210	103100	2782852	934	934	934	934	0
629	20250210	103000	2782852	934	934	934	934	0
630	20250210	102900	2782852	934	934	934	934	0
631	20250210	102800	2782852	934	934	934	934	0
632	20250210	102700	2782852	934	934	934	934	0
633	20250210	102600	2782852	934	934	934	934	0
634	20250210	102500	2782852	934	934	934	934	0
635	20250210	102400	2782852	934	934	934	934	0
636	20250210	102300	2782852	934	934	934	934	0
637	20250210	102200	2782852	934	934	934	934	0
638	20250210	102100	2782852	934	934	934	934	0
639	20250210	102000	2782852	934	934	934	934	0
640	20250210	101900	2782852	934	934	934	934	0
641	20250210	101800	2782852	934	934	934	934	0
642	20250210	101700	2782852	934	934	934	934	10
643	20250210	101600	2773512	934	934	934	934	0
644	20250210	101500	2773512	934	934	934	934	0
645	20250210	101400	2773512	934	934	934	934	0
646	20250210	101300	2773512	934	934	934	934	1
647	20250210	101200	2772578	928	928	928	928	0
648	20250210	101100	2772578	928	928	928	928	0
649	20250210	101000	2772578	928	928	928	928	0
650	20250210	100900	2772578	928	928	928	928	0
651	20250210	100800	2772578	928	928	928	928	0
652	20250210	100700	2772578	928	928	928	928	0
653	20250210	100600	2772578	928	928	928	928	0
654	20250210	100500	2772578	928	933	933	928	1000
655	20250210	100400	1842466	938	938	938	938	1
656	20250210	100300	1841528	938	938	938	938	2
657	20250210	100200	1839652	938	938	938	938	0
658	20250210	100100	1839652	938	938	938	938	0
659	20250210	100000	1839652	938	938	938	938	0
660	20250210	095900	1839652	938	938	938	938	0
661	20250210	095800	1839652	938	938	938	938	0
662	20250210	095700	1839652	938	938	938	938	0
663	20250210	095600	1839652	938	938	938	938	0
664	20250210	095500	1839652	938	938	938	938	0
665	20250210	095400	1839652	938	938	938	938	0
666	20250210	095300	1839652	938	938	938	938	0
667	20250210	095200	1839652	938	938	938	938	0
668	20250210	095100	1839652	938	938	938	938	1
669	20250210	095000	1838714	939	935	939	935	201
670	20250210	094900	1650041	938	935	938	935	100
671	20250210	094800	1556439	932	932	932	932	0
672	20250210	094700	1556439	932	932	932	932	0
673	20250210	094600	1556439	932	932	932	932	0
674	20250210	094500	1556439	932	932	932	932	0
675	20250210	094400	1556439	932	932	932	932	0
676	20250210	094300	1556439	932	933	933	932	200
677	20250210	094200	1369939	932	932	932	932	0
678	20250210	094100	1369939	932	932	932	932	0
679	20250210	094000	1369939	932	932	932	932	0
680	20250210	093900	1369939	932	932	932	932	0
681	20250210	093800	1369939	932	932	932	932	0
682	20250210	093700	1369939	932	932	932	932	0
683	20250210	093600	1369939	932	932	932	932	50
684	20250210	093500	1323339	940	940	940	940	0
685	20250210	093400	1323339	940	940	940	940	0
686	20250210	093300	1323339	940	940	940	940	0
687	20250210	093200	1323339	940	940	940	940	0
688	20250210	093100	1323339	940	933	940	930	1215
689	20250210	093000	190783	934	934	934	934	0
690	20250210	092900	190783	934	938	938	934	184
691	20250210	092800	18744	940	940	940	940	0
692	20250210	092700	18744	940	940	940	940	6
693	20250210	092600	13104	940	940	940	940	0
694	20250210	092500	13104	940	940	940	940	0
695	20250210	092400	13104	940	940	940	940	0
696	20250210	092300	13104	940	940	940	940	0
697	20250210	092200	13104	940	940	940	940	0
698	20250210	092100	13104	940	940	940	940	0
699	20250210	092000	13104	940	940	940	940	0
700	20250210	091900	13104	940	940	940	940	0
701	20250210	091800	13104	940	940	940	940	0
702	20250210	091700	13104	940	940	940	940	0
703	20250210	091600	13104	940	940	940	940	0
704	20250210	091500	13104	940	940	940	940	0
705	20250210	091400	13104	940	940	940	940	1
706	20250210	091300	12164	940	940	940	940	0
707	20250210	091200	12164	940	940	940	940	0
708	20250210	091100	12164	940	940	940	940	0
709	20250210	091000	12164	940	940	940	940	0
710	20250210	090900	12164	940	940	940	940	0
711	20250210	090800	12164	940	940	940	940	0
712	20250210	090700	12164	940	940	940	940	0
713	20250210	090600	12164	940	940	940	940	0
714	20250210	090500	12164	940	940	940	940	1
715	20250210	090400	11224	939	939	939	939	0
716	20250210	090300	11224	939	939	939	939	0
717	20250210	090200	11224	939	939	939	939	0
718	20250210	090100	11224	939	939	939	939	0
719	20250210	090000	11224	939	935	939	935	12