KissMeData/021040/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	190700	14339352	906	906	906	906	935
3	20250211	190600	14339352	906	906	906	906	0
4	20250211	190500	14339352	906	906	906	906	0
5	20250211	190400	14339352	906	906	906	906	0
6	20250211	190300	14339352	906	906	906	906	0
7	20250211	190200	14339352	906	906	906	906	0
8	20250211	190100	14339352	906	906	906	906	0
9	20250211	190000	14339352	906	906	906	906	0
10	20250211	185900	14339352	906	906	906	906	0
11	20250211	185800	14339352	906	906	906	906	0
12	20250211	185700	14339352	906	906	906	906	0
13	20250211	185600	14339352	906	906	906	906	0
14	20250211	185500	14339352	906	906	906	906	0
15	20250211	185400	14339352	906	906	906	906	0
16	20250211	185300	14339352	906	906	906	906	0
17	20250211	185200	14339352	906	906	906	906	0
18	20250211	185100	14339352	906	906	906	906	0
19	20250211	185000	14339352	906	906	906	906	0
20	20250211	184900	14339352	906	906	906	906	0
21	20250211	184800	14339352	906	906	906	906	0
22	20250211	184700	14339352	906	906	906	906	0
23	20250211	184600	14339352	906	906	906	906	0
24	20250211	184500	14339352	906	906	906	906	0
25	20250211	184400	14339352	906	906	906	906	0
26	20250211	184300	14339352	906	906	906	906	0
27	20250211	184200	14339352	906	906	906	906	0
28	20250211	184100	14339352	906	906	906	906	0
29	20250211	184000	14339352	906	906	906	906	0
30	20250211	183900	14339352	906	906	906	906	0
31	20250211	183800	14339352	906	906	906	906	0
32	20250211	183700	14339352	906	906	906	906	935
33	20250211	183600	14339352	906	906	906	906	0
34	20250211	183500	14339352	906	906	906	906	0
35	20250211	183400	14339352	906	906	906	906	0
36	20250211	183300	14339352	906	906	906	906	0
37	20250211	183200	14339352	906	906	906	906	0
38	20250211	183100	14339352	906	906	906	906	0
39	20250211	183000	14339352	906	906	906	906	0
40	20250211	182900	14339352	906	906	906	906	0
41	20250211	182800	14339352	906	906	906	906	0
42	20250211	182700	14339352	906	906	906	906	0
43	20250211	182600	14339352	906	906	906	906	0
44	20250211	182500	14339352	906	906	906	906	0
45	20250211	182400	14339352	906	906	906	906	0
46	20250211	182300	14339352	906	906	906	906	0
47	20250211	182200	14339352	906	906	906	906	0
48	20250211	182100	14339352	906	906	906	906	0
49	20250211	182000	14339352	906	906	906	906	0
50	20250211	181900	14339352	906	906	906	906	0
51	20250211	181800	14339352	906	906	906	906	0
52	20250211	181700	14339352	906	906	906	906	0
53	20250211	181600	14339352	906	906	906	906	0
54	20250211	181500	14339352	906	906	906	906	0
55	20250211	181400	14339352	906	906	906	906	0
56	20250211	181300	14339352	906	906	906	906	0
57	20250211	181200	14339352	906	906	906	906	0
58	20250211	181100	14339352	906	906	906	906	0
59	20250211	181000	14339352	906	906	906	906	0
60	20250211	180900	14339352	906	906	906	906	0
61	20250211	180800	14339352	906	906	906	906	0
62	20250211	180700	14339352	906	906	906	906	935
63	20250211	180600	14339352	906	906	906	906	0
64	20250211	180500	14339352	906	906	906	906	0
65	20250211	180400	14339352	906	906	906	906	0
66	20250211	180300	14339352	906	906	906	906	0
67	20250211	180200	14339352	906	906	906	906	0
68	20250211	180100	14339352	906	906	906	906	0
69	20250211	180000	14339352	906	906	906	906	0
70	20250211	175900	14339352	906	906	906	906	0
71	20250211	175800	14339352	906	906	906	906	0
72	20250211	175700	14339352	906	906	906	906	0
73	20250211	175600	14339352	906	906	906	906	0
74	20250211	175500	14339352	906	906	906	906	0
75	20250211	175400	14339352	906	906	906	906	0
76	20250211	175300	14339352	906	906	906	906	0
77	20250211	175200	14339352	906	906	906	906	0
78	20250211	175100	14339352	906	906	906	906	0
79	20250211	175000	14339352	906	906	906	906	0
80	20250211	174900	14339352	906	906	906	906	0
81	20250211	174800	14339352	906	906	906	906	0
82	20250211	174700	14339352	906	906	906	906	0
83	20250211	174600	14339352	906	906	906	906	0
84	20250211	174500	14339352	906	906	906	906	0
85	20250211	174400	14339352	906	906	906	906	0
86	20250211	174300	14339352	906	906	906	906	0
87	20250211	174200	14339352	906	906	906	906	0
88	20250211	174100	14339352	906	906	906	906	0
89	20250211	174000	14339352	906	906	906	906	0
90	20250211	173900	14339352	906	906	906	906	0
91	20250211	173800	14339352	906	906	906	906	0
92	20250211	173700	14339352	906	906	906	906	935
93	20250211	173600	14339352	906	906	906	906	0
94	20250211	173500	14339352	906	906	906	906	0
95	20250211	173400	14339352	906	906	906	906	0
96	20250211	173300	14339352	906	906	906	906	0
97	20250211	173200	14339352	906	906	906	906	0
98	20250211	173100	14339352	906	906	906	906	0
99	20250211	173000	14339352	906	906	906	906	0
100	20250211	172900	14339352	906	906	906	906	0
101	20250211	172800	14339352	906	906	906	906	0
102	20250211	172700	14339352	906	906	906	906	0
103	20250211	172600	14339352	906	906	906	906	0
104	20250211	172500	14339352	906	906	906	906	0
105	20250211	172400	14339352	906	906	906	906	0
106	20250211	172300	14339352	906	906	906	906	0
107	20250211	172200	14339352	906	906	906	906	0
108	20250211	172100	14339352	906	906	906	906	0
109	20250211	172000	14339352	906	906	906	906	0
110	20250211	171900	14339352	906	906	906	906	0
111	20250211	171800	14339352	906	906	906	906	0
112	20250211	171700	14339352	906	906	906	906	0
113	20250211	171600	14339352	906	906	906	906	0
114	20250211	171500	14339352	906	906	906	906	0
115	20250211	171400	14339352	906	906	906	906	0
116	20250211	171300	14339352	906	906	906	906	0
117	20250211	171200	14339352	906	906	906	906	0
118	20250211	171100	14339352	906	906	906	906	0
119	20250211	171000	14339352	906	906	906	906	0
120	20250211	170900	14339352	906	906	906	906	0
121	20250211	170800	14339352	906	906	906	906	0
122	20250211	170700	14339352	906	906	906	906	935
123	20250211	170600	14339352	906	906	906	906	0
124	20250211	170500	14339352	906	906	906	906	0
125	20250211	170400	14339352	906	906	906	906	0
126	20250211	170300	14339352	906	906	906	906	0
127	20250211	170200	14339352	906	906	906	906	0
128	20250211	170100	14339352	906	906	906	906	0
129	20250211	170000	14339352	906	906	906	906	0
130	20250211	165900	14339352	906	906	906	906	0
131	20250211	165800	14339352	906	906	906	906	0
132	20250211	165700	14339352	906	906	906	906	0
133	20250211	165600	14339352	906	906	906	906	0
134	20250211	165500	14339352	906	906	906	906	0
135	20250211	165400	14339352	906	906	906	906	0
136	20250211	165300	14339352	906	906	906	906	0
137	20250211	165200	14339352	906	906	906	906	0
138	20250211	165100	14339352	906	906	906	906	0
139	20250211	165000	14339352	906	906	906	906	0
140	20250211	164900	14339352	906	906	906	906	0
141	20250211	164800	14339352	906	906	906	906	0
142	20250211	164700	14339352	906	906	906	906	0
143	20250211	164600	14339352	906	906	906	906	0
144	20250211	164500	14339352	906	906	906	906	0
145	20250211	164400	14339352	906	906	906	906	0
146	20250211	164300	14339352	906	906	906	906	0
147	20250211	164200	14339352	906	906	906	906	0
148	20250211	164100	14339352	906	906	906	906	0
149	20250211	164000	14339352	906	906	906	906	0
150	20250211	163900	14339352	906	906	906	906	0
151	20250211	163800	14339352	906	906	906	906	0
152	20250211	163700	14339352	906	906	906	906	935
153	20250211	163600	14339352	906	906	906	906	0
154	20250211	163500	14339352	906	906	906	906	0
155	20250211	163400	14339352	906	906	906	906	0
156	20250211	163300	14339352	906	906	906	906	0
157	20250211	163200	14339352	906	906	906	906	0
158	20250211	163100	14339352	906	906	906	906	0
159	20250211	163000	14339352	906	906	906	906	0
160	20250211	162900	14339352	906	906	906	906	0
161	20250211	162800	14339352	906	906	906	906	0
162	20250211	162700	14339352	906	906	906	906	0
163	20250211	162600	14339352	906	906	906	906	0
164	20250211	162500	14339352	906	906	906	906	0
165	20250211	162400	14339352	906	906	906	906	0
166	20250211	162300	14339352	906	906	906	906	0
167	20250211	162200	14339352	906	906	906	906	0
168	20250211	162100	14339352	906	906	906	906	0
169	20250211	162000	14339352	906	906	906	906	0
170	20250211	161900	14339352	906	906	906	906	0
171	20250211	161800	14339352	906	906	906	906	0
172	20250211	161700	14339352	906	906	906	906	0
173	20250211	161600	14339352	906	906	906	906	0
174	20250211	161500	14339352	906	906	906	906	0
175	20250211	161400	14339352	906	906	906	906	0
176	20250211	161300	14339352	906	906	906	906	0
177	20250211	161200	14339352	906	906	906	906	0
178	20250211	161100	14339352	906	906	906	906	0
179	20250211	161000	14339352	906	906	906	906	0
180	20250211	160900	14339352	906	906	906	906	0
181	20250211	160800	14339352	906	906	906	906	0
182	20250211	160700	14339352	906	906	906	906	935
183	20250211	160600	14339352	906	906	906	906	0
184	20250211	160500	14339352	906	906	906	906	0
185	20250211	160400	14339352	906	906	906	906	0
186	20250211	160300	14339352	906	906	906	906	0
187	20250211	160200	14339352	906	906	906	906	0
188	20250211	160100	14339352	906	906	906	906	0
189	20250211	160000	14339352	906	906	906	906	0
190	20250211	155900	14339352	906	906	906	906	0
191	20250211	155800	14339352	906	906	906	906	0
192	20250211	155700	14339352	906	906	906	906	0
193	20250211	155600	14339352	906	906	906	906	0
194	20250211	155500	14339352	906	906	906	906	0
195	20250211	155400	14339352	906	906	906	906	0
196	20250211	155300	14339352	906	906	906	906	0
197	20250211	155200	14339352	906	906	906	906	0
198	20250211	155100	14339352	906	906	906	906	0
199	20250211	155000	14339352	906	906	906	906	0
200	20250211	154900	14339352	906	906	906	906	0
201	20250211	154800	14339352	906	906	906	906	0
202	20250211	154700	14339352	906	906	906	906	0
203	20250211	154600	14339352	906	906	906	906	0
204	20250211	154500	14339352	906	906	906	906	0
205	20250211	154400	14339352	906	906	906	906	0
206	20250211	154300	14339352	906	906	906	906	0
207	20250211	154200	14339352	906	906	906	906	0
208	20250211	154100	14339352	906	906	906	906	0
209	20250211	154000	14339352	906	906	906	906	0
210	20250211	153900	14339352	906	906	906	906	0
211	20250211	153800	14339352	906	906	906	906	0
212	20250211	153700	14339352	906	906	906	906	935
213	20250211	153600	14339352	906	906	906	906	0
214	20250211	153500	14339352	906	906	906	906	0
215	20250211	153400	14339352	906	906	906	906	0
216	20250211	153300	14339352	906	906	906	906	0
217	20250211	153200	14339352	906	906	906	906	0
218	20250211	153100	14339352	906	906	906	906	0
219	20250211	153000	14339352	906	906	906	906	935
220	20250211	152900	13492242	914	914	914	914	0
221	20250211	152800	13492242	914	914	914	914	0
222	20250211	152700	13492242	914	914	914	914	0
223	20250211	152600	13492242	914	914	914	914	0
224	20250211	152500	13492242	914	914	914	914	0
225	20250211	152400	13492242	914	914	914	914	0
226	20250211	152300	13492242	914	914	914	914	0
227	20250211	152200	13492242	914	914	914	914	0
228	20250211	152100	13492242	914	914	914	914	0
229	20250211	152000	13492242	914	914	914	914	0
230	20250211	151900	13492242	914	914	914	914	0
231	20250211	151800	13492242	914	914	914	914	0
232	20250211	151700	13492242	914	914	914	914	0
233	20250211	151600	13492242	914	914	914	914	0
234	20250211	151500	13492242	914	914	914	914	0
235	20250211	151400	13492242	914	914	914	914	0
236	20250211	151300	13492242	914	914	914	914	0
237	20250211	151200	13492242	914	914	914	914	0
238	20250211	151100	13492242	914	914	914	914	0
239	20250211	151000	13492242	914	914	914	914	0
240	20250211	150900	13492242	914	914	914	914	0
241	20250211	150800	13492242	914	914	914	914	0
242	20250211	150700	13492242	914	914	914	914	0
243	20250211	150600	13492242	914	914	914	914	0
244	20250211	150500	13492242	914	914	914	914	0
245	20250211	150400	13492242	914	914	914	914	0
246	20250211	150300	13492242	914	914	914	914	0
247	20250211	150200	13492242	914	914	914	914	0
248	20250211	150100	13492242	914	914	914	914	0
249	20250211	150000	13492242	914	914	914	914	0
250	20250211	145900	13492242	914	914	914	914	0
251	20250211	145800	13492242	914	914	914	914	0
252	20250211	145700	13492242	914	914	914	914	0
253	20250211	145600	13492242	914	914	914	914	0
254	20250211	145500	13492242	914	914	914	914	0
255	20250211	145400	13492242	914	914	914	914	0
256	20250211	145300	13492242	914	914	914	914	0
257	20250211	145200	13492242	914	914	914	914	0
258	20250211	145100	13492242	914	914	914	914	0
259	20250211	145000	13492242	914	914	914	914	0
260	20250211	144900	13492242	914	914	914	914	0
261	20250211	144800	13492242	914	914	914	914	0
262	20250211	144700	13492242	914	914	914	914	0
263	20250211	144600	13492242	914	914	914	914	0
264	20250211	144500	13492242	914	914	914	914	0
265	20250211	144400	13492242	914	914	914	914	0
266	20250211	144300	13492242	914	914	914	914	0
267	20250211	144200	13492242	914	914	914	914	0
268	20250211	144100	13492242	914	914	914	914	300
269	20250211	144000	13218042	914	914	914	914	0
270	20250211	143900	13218042	914	914	914	914	0
271	20250211	143800	13218042	914	914	914	914	0
272	20250211	143700	13218042	914	914	914	914	0
273	20250211	143600	13218042	914	914	914	914	0
274	20250211	143500	13218042	914	914	914	914	0
275	20250211	143400	13218042	914	914	914	914	0
276	20250211	143300	13218042	914	914	914	914	0
277	20250211	143200	13218042	914	914	914	914	0
278	20250211	143100	13218042	914	914	914	914	0
279	20250211	143000	13218042	914	914	914	914	0
280	20250211	142900	13218042	914	914	914	914	0
281	20250211	142800	13218042	914	914	914	914	0
282	20250211	142700	13218042	914	914	914	914	0
283	20250211	142600	13218042	914	914	914	914	0
284	20250211	142500	13218042	914	914	914	914	0
285	20250211	142400	13218042	914	914	914	914	0
286	20250211	142300	13218042	914	914	914	914	0
287	20250211	142200	13218042	914	914	914	914	0
288	20250211	142100	13218042	914	914	914	914	0
289	20250211	142000	13218042	914	914	914	914	0
290	20250211	141900	13218042	914	914	914	914	0
291	20250211	141800	13218042	914	914	914	914	0
292	20250211	141700	13218042	914	914	914	914	0
293	20250211	141600	13218042	914	914	914	914	0
294	20250211	141500	13218042	914	914	914	914	0
295	20250211	141400	13218042	914	914	914	914	0
296	20250211	141300	13218042	914	914	914	914	0
297	20250211	141200	13218042	914	914	914	914	0
298	20250211	141100	13218042	914	914	914	914	0
299	20250211	141000	13218042	914	914	914	914	0
300	20250211	140900	13218042	914	914	914	914	0
301	20250211	140800	13218042	914	914	914	914	2
302	20250211	140700	13216214	906	906	906	906	6
303	20250211	140600	13210778	914	914	914	914	0
304	20250211	140500	13210778	914	914	914	914	0
305	20250211	140400	13210778	914	914	914	914	0
306	20250211	140300	13210778	914	914	914	914	0
307	20250211	140200	13210778	914	914	914	914	0
308	20250211	140100	13210778	914	914	914	914	1
309	20250211	140000	13209864	914	914	914	914	0
310	20250211	135900	13209864	914	914	914	914	0
311	20250211	135800	13209864	914	914	914	914	0
312	20250211	135700	13209864	914	914	914	914	1
313	20250211	135600	13208950	906	906	906	906	0
314	20250211	135500	13208950	906	908	908	906	20
315	20250211	135400	13190822	907	908	908	907	2
316	20250211	135300	13189007	905	905	905	905	0
317	20250211	135200	13189007	905	905	905	905	0
318	20250211	135100	13189007	905	905	905	905	0
319	20250211	135000	13189007	905	905	905	905	0
320	20250211	134900	13189007	905	905	905	905	0
321	20250211	134800	13189007	905	905	905	905	0
322	20250211	134700	13189007	905	905	905	905	0
323	20250211	134600	13189007	905	905	905	905	0
324	20250211	134500	13189007	905	905	905	905	0
325	20250211	134400	13189007	905	905	905	905	0
326	20250211	134300	13189007	905	905	905	905	0
327	20250211	134200	13189007	905	905	905	905	0
328	20250211	134100	13189007	905	905	905	905	0
329	20250211	134000	13189007	905	905	905	905	0
330	20250211	133900	13189007	905	905	905	905	0
331	20250211	133800	13189007	905	905	905	905	0
332	20250211	133700	13189007	905	905	905	905	0
333	20250211	133600	13189007	905	905	905	905	0
334	20250211	133500	13189007	905	905	905	905	0
335	20250211	133400	13189007	905	905	905	905	0
336	20250211	133300	13189007	905	905	905	905	0
337	20250211	133200	13189007	905	905	905	905	0
338	20250211	133100	13189007	905	905	905	905	0
339	20250211	133000	13189007	905	905	905	905	0
340	20250211	132900	13189007	905	905	905	905	1
341	20250211	132800	13188102	917	917	917	917	0
342	20250211	132700	13188102	917	917	917	917	0
343	20250211	132600	13188102	917	917	917	917	0
344	20250211	132500	13188102	917	917	917	917	0
345	20250211	132400	13188102	917	917	917	917	0
346	20250211	132300	13188102	917	917	917	917	0
347	20250211	132200	13188102	917	917	917	917	0
348	20250211	132100	13188102	917	917	917	917	0
349	20250211	132000	13188102	917	917	917	917	0
350	20250211	131900	13188102	917	917	917	917	0
351	20250211	131800	13188102	917	917	917	917	0
352	20250211	131700	13188102	917	917	917	917	0
353	20250211	131600	13188102	917	917	917	917	0
354	20250211	131500	13188102	917	917	917	917	0
355	20250211	131400	13188102	917	917	917	917	0
356	20250211	131300	13188102	917	917	917	917	0
357	20250211	131200	13188102	917	917	917	917	0
358	20250211	131100	13188102	917	917	917	917	0
359	20250211	131000	13188102	917	917	917	917	0
360	20250211	130900	13188102	917	917	917	917	0
361	20250211	130800	13188102	917	917	917	917	0
362	20250211	130700	13188102	917	917	917	917	0
363	20250211	130600	13188102	917	917	917	917	0
364	20250211	130500	13188102	917	917	917	917	0
365	20250211	130400	13188102	917	917	917	917	0
366	20250211	130300	13188102	917	917	917	917	0
367	20250211	130200	13188102	917	917	917	917	0
368	20250211	130100	13188102	917	917	917	917	0
369	20250211	130000	13188102	917	917	917	917	0
370	20250211	125900	13188102	917	917	917	917	0
371	20250211	125800	13188102	917	917	917	917	0
372	20250211	125700	13188102	917	917	917	917	0
373	20250211	125600	13188102	917	917	917	917	0
374	20250211	125500	13188102	917	917	917	917	0
375	20250211	125400	13188102	917	917	917	917	0
376	20250211	125300	13188102	917	917	917	917	0
377	20250211	125200	13188102	917	917	917	917	0
378	20250211	125100	13188102	917	917	917	917	0
379	20250211	125000	13188102	917	917	917	917	0
380	20250211	124900	13188102	917	917	917	917	0
381	20250211	124800	13188102	917	917	917	917	0
382	20250211	124700	13188102	917	917	917	917	0
383	20250211	124600	13188102	917	917	917	917	0
384	20250211	124500	13188102	917	917	917	917	0
385	20250211	124400	13188102	917	917	917	917	0
386	20250211	124300	13188102	917	917	917	917	0
387	20250211	124200	13188102	917	917	917	917	0
388	20250211	124100	13188102	917	917	917	917	1
389	20250211	124000	13187185	906	906	906	906	0
390	20250211	123900	13187185	906	906	906	906	0
391	20250211	123800	13187185	906	906	906	906	0
392	20250211	123700	13187185	906	906	906	906	0
393	20250211	123600	13187185	906	906	906	906	241
394	20250211	123500	12968839	902	902	902	902	0
395	20250211	123400	12968839	902	902	902	902	0
396	20250211	123300	12968839	902	902	902	902	0
397	20250211	123200	12968839	902	902	902	902	0
398	20250211	123100	12968839	902	902	902	902	0
399	20250211	123000	12968839	902	902	902	902	0
400	20250211	122900	12968839	902	902	902	902	0
401	20250211	122800	12968839	902	902	902	902	0
402	20250211	122700	12968839	902	902	902	902	0
403	20250211	122600	12968839	902	902	902	902	0
404	20250211	122500	12968839	902	902	902	902	0
405	20250211	122400	12968839	902	902	902	902	0
406	20250211	122300	12968839	902	902	902	902	0
407	20250211	122200	12968839	902	902	902	902	0
408	20250211	122100	12968839	902	902	902	902	0
409	20250211	122000	12968839	902	902	902	902	0
410	20250211	121900	12968839	902	902	902	902	0
411	20250211	121800	12968839	902	902	902	902	1223
412	20250211	121700	11865693	900	900	900	900	0
413	20250211	121600	11865693	900	900	900	900	0
414	20250211	121500	11865693	900	900	900	900	0
415	20250211	121400	11865693	900	907	907	900	5489
416	20250211	121300	6919055	910	910	910	910	0
417	20250211	121200	6919055	910	910	910	910	0
418	20250211	121100	6919055	910	910	910	910	0
419	20250211	121000	6919055	910	910	910	910	0
420	20250211	120900	6919055	910	910	910	910	0
421	20250211	120800	6919055	910	910	910	910	0
422	20250211	120700	6919055	910	910	910	910	0
423	20250211	120600	6919055	910	910	910	910	0
424	20250211	120500	6919055	910	910	910	910	277
425	20250211	120400	6666985	920	920	920	920	0
426	20250211	120300	6666985	920	920	920	920	0
427	20250211	120200	6666985	920	920	920	920	0
428	20250211	120100	6666985	920	920	920	920	0
429	20250211	120000	6666985	920	920	920	920	0
430	20250211	115900	6666985	920	920	920	920	0
431	20250211	115800	6666985	920	920	920	920	0
432	20250211	115700	6666985	920	920	920	920	0
433	20250211	115600	6666985	920	920	920	920	0
434	20250211	115500	6666985	920	920	920	920	0
435	20250211	115400	6666985	920	920	920	920	0
436	20250211	115300	6666985	920	920	920	920	0
437	20250211	115200	6666985	920	920	920	920	0
438	20250211	115100	6666985	920	920	920	920	0
439	20250211	115000	6666985	920	920	920	920	0
440	20250211	114900	6666985	920	920	920	920	0
441	20250211	114800	6666985	920	920	920	920	0
442	20250211	114700	6666985	920	920	920	920	0
443	20250211	114600	6666985	920	920	920	920	0
444	20250211	114500	6666985	920	920	920	920	0
445	20250211	114400	6666985	920	920	920	920	0
446	20250211	114300	6666985	920	920	920	920	0
447	20250211	114200	6666985	920	920	920	920	0
448	20250211	114100	6666985	920	920	920	920	0
449	20250211	114000	6666985	920	920	920	920	0
450	20250211	113900	6666985	920	920	920	920	0
451	20250211	113800	6666985	920	920	920	920	0
452	20250211	113700	6666985	920	920	920	920	0
453	20250211	113600	6666985	920	920	920	920	0
454	20250211	113500	6666985	920	920	920	920	0
455	20250211	113400	6666985	920	920	920	920	0
456	20250211	113300	6666985	920	920	920	920	0
457	20250211	113200	6666985	920	920	920	920	0
458	20250211	113100	6666985	920	920	920	920	0
459	20250211	113000	6666985	920	920	920	920	0
460	20250211	112900	6666985	920	920	920	920	0
461	20250211	112800	6666985	920	920	920	920	0
462	20250211	112700	6666985	920	920	920	920	1
463	20250211	112600	6666065	910	910	910	910	0
464	20250211	112500	6666065	910	910	910	910	0
465	20250211	112400	6666065	910	910	910	910	0
466	20250211	112300	6666065	910	910	910	910	0
467	20250211	112200	6666065	910	910	910	910	0
468	20250211	112100	6666065	910	910	910	910	0
469	20250211	112000	6666065	910	910	910	910	0
470	20250211	111900	6666065	910	910	910	910	0
471	20250211	111800	6666065	910	910	910	910	0
472	20250211	111700	6666065	910	910	910	910	1
473	20250211	111600	6665155	914	914	914	914	0
474	20250211	111500	6665155	914	914	914	914	0
475	20250211	111400	6665155	914	914	914	914	0
476	20250211	111300	6665155	914	915	915	914	97
477	20250211	111200	6576496	914	915	915	914	3000
478	20250211	111100	3833480	915	915	915	915	0
479	20250211	111000	3833480	915	915	915	915	0
480	20250211	110900	3833480	915	915	915	915	100
481	20250211	110800	3741980	915	915	915	915	0
482	20250211	110700	3741980	915	915	915	915	0
483	20250211	110600	3741980	915	915	915	915	0
484	20250211	110500	3741980	915	915	915	915	0
485	20250211	110400	3741980	915	915	915	915	0
486	20250211	110300	3741980	915	915	915	915	0
487	20250211	110200	3741980	915	915	915	915	0
488	20250211	110100	3741980	915	915	915	915	0
489	20250211	110000	3741980	915	915	915	915	100
490	20250211	105900	3650480	915	915	915	915	0
491	20250211	105800	3650480	915	915	915	915	0
492	20250211	105700	3650480	915	915	915	915	0
493	20250211	105600	3650480	915	915	915	915	0
494	20250211	105500	3650480	915	915	915	915	0
495	20250211	105400	3650480	915	915	915	915	0
496	20250211	105300	3650480	915	915	915	915	200
497	20250211	105200	3467480	915	915	915	915	0
498	20250211	105100	3467480	915	915	915	915	0
499	20250211	105000	3467480	915	915	915	915	0
500	20250211	104900	3467480	915	915	915	915	0
501	20250211	104800	3467480	915	915	915	915	0
502	20250211	104700	3467480	915	915	915	915	23
503	20250211	104600	3446435	915	915	915	915	0
504	20250211	104500	3446435	915	915	915	915	0
505	20250211	104400	3446435	915	915	915	915	0
506	20250211	104300	3446435	915	915	915	915	0
507	20250211	104200	3446435	915	915	915	915	0
508	20250211	104100	3446435	915	916	916	915	294
509	20250211	104000	3177396	916	916	916	916	0
510	20250211	103900	3177396	916	917	917	916	200
511	20250211	103800	2994152	916	916	916	916	0
512	20250211	103700	2994152	916	916	916	916	0
513	20250211	103600	2994152	916	916	916	916	0
514	20250211	103500	2994152	916	917	917	916	1036
515	20250211	103400	2045046	916	916	916	916	0
516	20250211	103300	2045046	916	916	916	916	0
517	20250211	103200	2045046	916	916	916	916	0
518	20250211	103100	2045046	916	916	916	916	0
519	20250211	103000	2045046	916	916	916	916	0
520	20250211	102900	2045046	916	916	916	916	0
521	20250211	102800	2045046	916	916	916	916	0
522	20250211	102700	2045046	916	916	916	916	0
523	20250211	102600	2045046	916	916	916	916	0
524	20250211	102500	2045046	916	916	916	916	0
525	20250211	102400	2045046	916	916	916	916	0
526	20250211	102300	2045046	916	916	916	916	0
527	20250211	102200	2045046	916	916	916	916	0
528	20250211	102100	2045046	916	916	916	916	0
529	20250211	102000	2045046	916	916	916	916	0
530	20250211	101900	2045046	916	916	916	916	0
531	20250211	101800	2045046	916	916	916	916	0
532	20250211	101700	2045046	916	916	916	916	0
533	20250211	101600	2045046	916	916	916	916	0
534	20250211	101500	2045046	916	916	916	916	0
535	20250211	101400	2045046	916	916	916	916	0
536	20250211	101300	2045046	916	916	916	916	0
537	20250211	101200	2045046	916	916	916	916	0
538	20250211	101100	2045046	916	916	916	916	0
539	20250211	101000	2045046	916	916	916	916	3
540	20250211	100900	2042298	923	923	923	923	412
541	20250211	100800	1662022	923	923	923	923	0
542	20250211	100700	1662022	923	923	923	923	0
543	20250211	100600	1662022	923	923	923	923	0
544	20250211	100500	1662022	923	923	923	923	0
545	20250211	100400	1662022	923	923	923	923	0
546	20250211	100300	1662022	923	923	923	923	0
547	20250211	100200	1662022	923	923	923	923	0
548	20250211	100100	1662022	923	923	923	923	0
549	20250211	100000	1662022	923	923	923	923	0
550	20250211	095900	1662022	923	923	923	923	0
551	20250211	095800	1662022	923	923	923	923	0
552	20250211	095700	1662022	923	923	923	923	0
553	20250211	095600	1662022	923	923	923	923	0
554	20250211	095500	1662022	923	923	923	923	0
555	20250211	095400	1662022	923	923	923	923	0
556	20250211	095300	1662022	923	923	923	923	1
557	20250211	095200	1661099	923	923	923	923	0
558	20250211	095100	1661099	923	923	923	923	0
559	20250211	095000	1661099	923	923	923	923	0
560	20250211	094900	1661099	923	923	923	923	2
561	20250211	094800	1659253	923	923	923	923	0
562	20250211	094700	1659253	923	923	923	923	0
563	20250211	094600	1659253	923	923	923	923	0
564	20250211	094500	1659253	923	923	923	923	1
565	20250211	094400	1658330	923	923	923	923	0
566	20250211	094300	1658330	923	923	923	923	0
567	20250211	094200	1658330	923	923	923	923	0
568	20250211	094100	1658330	923	923	923	923	0
569	20250211	094000	1658330	923	923	923	923	0
570	20250211	093900	1658330	923	915	923	915	109
571	20250211	093800	1558035	915	915	915	915	100
572	20250211	093700	1466535	915	915	915	915	0
573	20250211	093600	1466535	915	915	915	915	0
574	20250211	093500	1466535	915	915	915	915	0
575	20250211	093400	1466535	915	915	915	914	361
576	20250211	093300	1136275	915	915	915	915	0
577	20250211	093200	1136275	915	915	915	915	0
578	20250211	093100	1136275	915	915	915	915	0
579	20250211	093000	1136275	915	915	915	915	0
580	20250211	092900	1136275	915	915	915	915	0
581	20250211	092800	1136275	915	915	915	915	100
582	20250211	092700	1044775	916	916	916	916	100
583	20250211	092600	953175	925	925	925	925	0
584	20250211	092500	953175	925	925	925	925	0
585	20250211	092400	953175	925	925	925	925	0
586	20250211	092300	953175	925	922	925	922	101
587	20250211	092200	860050	915	916	916	915	937
588	20250211	092100	1843	928	928	928	928	0
589	20250211	092000	1843	928	928	928	928	0
590	20250211	091900	1843	928	928	928	928	0
591	20250211	091800	1843	928	928	928	928	0
592	20250211	091700	1843	928	928	928	928	0
593	20250211	091600	1843	928	928	928	928	0
594	20250211	091500	1843	928	928	928	928	0
595	20250211	091400	1843	928	928	928	928	0
596	20250211	091300	1843	928	928	928	928	0
597	20250211	091200	1843	928	928	928	928	0
598	20250211	091100	1843	928	928	928	928	0
599	20250211	091000	1843	928	928	928	928	0
600	20250211	090900	1843	928	928	928	928	0
601	20250211	090800	1843	928	928	928	928	0
602	20250211	090700	1843	928	928	928	928	0
603	20250211	090600	1843	928	928	928	928	0
604	20250211	090500	1843	928	928	928	928	0
605	20250211	090400	1843	928	928	928	928	1
606	20250211	090300	915	915	915	915	915	0
607	20250211	090200	915	915	915	915	915	0
608	20250211	090100	915	915	915	915	915	0
609	20250211	090000	915	915	915	915	915	1