KissMeData/023760/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	190900	28798776	536	536	536	536	530
3	20250212	190800	28798776	536	536	536	536	0
4	20250212	190700	28798776	536	536	536	536	0
5	20250212	190600	28798776	536	536	536	536	0
6	20250212	190500	28798776	536	536	536	536	0
7	20250212	190400	28798776	536	536	536	536	0
8	20250212	190300	28798776	536	536	536	536	0
9	20250212	190200	28798776	536	536	536	536	0
10	20250212	190100	28798776	536	536	536	536	0
11	20250212	190000	28798776	536	536	536	536	0
12	20250212	185900	28798776	536	536	536	536	0
13	20250212	185800	28798776	536	536	536	536	0
14	20250212	185700	28798776	536	536	536	536	0
15	20250212	185600	28798776	536	536	536	536	0
16	20250212	185500	28798776	536	536	536	536	0
17	20250212	185400	28798776	536	536	536	536	0
18	20250212	185300	28798776	536	536	536	536	0
19	20250212	185200	28798776	536	536	536	536	0
20	20250212	185100	28798776	536	536	536	536	0
21	20250212	185000	28798776	536	536	536	536	0
22	20250212	184900	28798776	536	536	536	536	0
23	20250212	184800	28798776	536	536	536	536	0
24	20250212	184700	28798776	536	536	536	536	0
25	20250212	184600	28798776	536	536	536	536	0
26	20250212	184500	28798776	536	536	536	536	0
27	20250212	184400	28798776	536	536	536	536	0
28	20250212	184300	28798776	536	536	536	536	0
29	20250212	184200	28798776	536	536	536	536	0
30	20250212	184100	28798776	536	536	536	536	0
31	20250212	184000	28798776	536	536	536	536	0
32	20250212	183900	28798776	536	536	536	536	530
33	20250212	183800	28798776	536	536	536	536	0
34	20250212	183700	28798776	536	536	536	536	0
35	20250212	183600	28798776	536	536	536	536	0
36	20250212	183500	28798776	536	536	536	536	0
37	20250212	183400	28798776	536	536	536	536	0
38	20250212	183300	28798776	536	536	536	536	0
39	20250212	183200	28798776	536	536	536	536	0
40	20250212	183100	28798776	536	536	536	536	0
41	20250212	183000	28798776	536	536	536	536	0
42	20250212	182900	28798776	536	536	536	536	0
43	20250212	182800	28798776	536	536	536	536	0
44	20250212	182700	28798776	536	536	536	536	0
45	20250212	182600	28798776	536	536	536	536	0
46	20250212	182500	28798776	536	536	536	536	0
47	20250212	182400	28798776	536	536	536	536	0
48	20250212	182300	28798776	536	536	536	536	0
49	20250212	182200	28798776	536	536	536	536	0
50	20250212	182100	28798776	536	536	536	536	0
51	20250212	182000	28798776	536	536	536	536	0
52	20250212	181900	28798776	536	536	536	536	0
53	20250212	181800	28798776	536	536	536	536	0
54	20250212	181700	28798776	536	536	536	536	0
55	20250212	181600	28798776	536	536	536	536	0
56	20250212	181500	28798776	536	536	536	536	0
57	20250212	181400	28798776	536	536	536	536	0
58	20250212	181300	28798776	536	536	536	536	0
59	20250212	181200	28798776	536	536	536	536	0
60	20250212	181100	28798776	536	536	536	536	0
61	20250212	181000	28798776	536	536	536	536	0
62	20250212	180900	28798776	536	536	536	536	530
63	20250212	180800	28798776	536	536	536	536	0
64	20250212	180700	28798776	536	536	536	536	0
65	20250212	180600	28798776	536	536	536	536	0
66	20250212	180500	28798776	536	536	536	536	0
67	20250212	180400	28798776	536	536	536	536	0
68	20250212	180300	28798776	536	536	536	536	0
69	20250212	180200	28798776	536	536	536	536	0
70	20250212	180100	28798776	536	536	536	536	0
71	20250212	180000	28798776	536	536	536	536	0
72	20250212	175900	28798776	536	536	536	536	0
73	20250212	175800	28798776	536	536	536	536	0
74	20250212	175700	28798776	536	536	536	536	0
75	20250212	175600	28798776	536	536	536	536	0
76	20250212	175500	28798776	536	536	536	536	0
77	20250212	175400	28798776	536	536	536	536	0
78	20250212	175300	28798776	536	536	536	536	0
79	20250212	175200	28798776	536	536	536	536	0
80	20250212	175100	28798776	536	536	536	536	0
81	20250212	175000	28798776	536	536	536	536	0
82	20250212	174900	28798776	536	536	536	536	0
83	20250212	174800	28798776	536	536	536	536	0
84	20250212	174700	28798776	536	536	536	536	0
85	20250212	174600	28798776	536	536	536	536	0
86	20250212	174500	28798776	536	536	536	536	0
87	20250212	174400	28798776	536	536	536	536	0
88	20250212	174300	28798776	536	536	536	536	0
89	20250212	174200	28798776	536	536	536	536	0
90	20250212	174100	28798776	536	536	536	536	0
91	20250212	174000	28798776	536	536	536	536	0
92	20250212	173900	28798776	536	536	536	536	530
93	20250212	173800	28798776	536	536	536	536	0
94	20250212	173700	28798776	536	536	536	536	0
95	20250212	173600	28798776	536	536	536	536	0
96	20250212	173500	28798776	536	536	536	536	0
97	20250212	173400	28798776	536	536	536	536	0
98	20250212	173300	28798776	536	536	536	536	0
99	20250212	173200	28798776	536	536	536	536	0
100	20250212	173100	28798776	536	536	536	536	0
101	20250212	173000	28798776	536	536	536	536	0
102	20250212	172900	28798776	536	536	536	536	0
103	20250212	172800	28798776	536	536	536	536	0
104	20250212	172700	28798776	536	536	536	536	0
105	20250212	172600	28798776	536	536	536	536	0
106	20250212	172500	28798776	536	536	536	536	0
107	20250212	172400	28798776	536	536	536	536	0
108	20250212	172300	28798776	536	536	536	536	0
109	20250212	172200	28798776	536	536	536	536	0
110	20250212	172100	28798776	536	536	536	536	0
111	20250212	172000	28798776	536	536	536	536	0
112	20250212	171900	28798776	536	536	536	536	0
113	20250212	171800	28798776	536	536	536	536	0
114	20250212	171700	28798776	536	536	536	536	0
115	20250212	171600	28798776	536	536	536	536	0
116	20250212	171500	28798776	536	536	536	536	0
117	20250212	171400	28798776	536	536	536	536	0
118	20250212	171300	28798776	536	536	536	536	0
119	20250212	171200	28798776	536	536	536	536	0
120	20250212	171100	28798776	536	536	536	536	0
121	20250212	171000	28798776	536	536	536	536	0
122	20250212	170900	28798776	536	536	536	536	530
123	20250212	170800	28798776	536	536	536	536	0
124	20250212	170700	28798776	536	536	536	536	0
125	20250212	170600	28798776	536	536	536	536	0
126	20250212	170500	28798776	536	536	536	536	0
127	20250212	170400	28798776	536	536	536	536	0
128	20250212	170300	28798776	536	536	536	536	0
129	20250212	170200	28798776	536	536	536	536	0
130	20250212	170100	28798776	536	536	536	536	0
131	20250212	170000	28798776	536	536	536	536	0
132	20250212	165900	28798776	536	536	536	536	0
133	20250212	165800	28798776	536	536	536	536	0
134	20250212	165700	28798776	536	536	536	536	0
135	20250212	165600	28798776	536	536	536	536	0
136	20250212	165500	28798776	536	536	536	536	0
137	20250212	165400	28798776	536	536	536	536	0
138	20250212	165300	28798776	536	536	536	536	0
139	20250212	165200	28798776	536	536	536	536	0
140	20250212	165100	28798776	536	536	536	536	0
141	20250212	165000	28798776	536	536	536	536	0
142	20250212	164900	28798776	536	536	536	536	0
143	20250212	164800	28798776	536	536	536	536	0
144	20250212	164700	28798776	536	536	536	536	0
145	20250212	164600	28798776	536	536	536	536	0
146	20250212	164500	28798776	536	536	536	536	0
147	20250212	164400	28798776	536	536	536	536	0
148	20250212	164300	28798776	536	536	536	536	0
149	20250212	164200	28798776	536	536	536	536	0
150	20250212	164100	28798776	536	536	536	536	0
151	20250212	164000	28798776	536	536	536	536	0
152	20250212	163900	28798776	536	536	536	536	530
153	20250212	163800	28798776	536	536	536	536	0
154	20250212	163700	28798776	536	536	536	536	0
155	20250212	163600	28798776	536	536	536	536	0
156	20250212	163500	28798776	536	536	536	536	0
157	20250212	163400	28798776	536	536	536	536	0
158	20250212	163300	28798776	536	536	536	536	0
159	20250212	163200	28798776	536	536	536	536	0
160	20250212	163100	28798776	536	536	536	536	0
161	20250212	163000	28798776	536	536	536	536	0
162	20250212	162900	28798776	536	536	536	536	0
163	20250212	162800	28798776	536	536	536	536	0
164	20250212	162700	28798776	536	536	536	536	0
165	20250212	162600	28798776	536	536	536	536	0
166	20250212	162500	28798776	536	536	536	536	0
167	20250212	162400	28798776	536	536	536	536	0
168	20250212	162300	28798776	536	536	536	536	0
169	20250212	162200	28798776	536	536	536	536	0
170	20250212	162100	28798776	536	536	536	536	0
171	20250212	162000	28798776	536	536	536	536	0
172	20250212	161900	28798776	536	536	536	536	0
173	20250212	161800	28798776	536	536	536	536	0
174	20250212	161700	28798776	536	536	536	536	0
175	20250212	161600	28798776	536	536	536	536	0
176	20250212	161500	28798776	536	536	536	536	0
177	20250212	161400	28798776	536	536	536	536	0
178	20250212	161300	28798776	536	536	536	536	0
179	20250212	161200	28798776	536	536	536	536	0
180	20250212	161100	28798776	536	536	536	536	0
181	20250212	161000	28798776	536	536	536	536	0
182	20250212	160900	28798776	536	536	536	536	530
183	20250212	160800	28798776	536	536	536	536	0
184	20250212	160700	28798776	536	536	536	536	0
185	20250212	160600	28798776	536	536	536	536	0
186	20250212	160500	28798776	536	536	536	536	0
187	20250212	160400	28798776	536	536	536	536	0
188	20250212	160300	28798776	536	536	536	536	0
189	20250212	160200	28798776	536	536	536	536	0
190	20250212	160100	28798776	536	536	536	536	0
191	20250212	160000	28798776	536	536	536	536	0
192	20250212	155900	28798776	536	536	536	536	0
193	20250212	155800	28798776	536	536	536	536	0
194	20250212	155700	28798776	536	536	536	536	0
195	20250212	155600	28798776	536	536	536	536	0
196	20250212	155500	28798776	536	536	536	536	0
197	20250212	155400	28798776	536	536	536	536	0
198	20250212	155300	28798776	536	536	536	536	0
199	20250212	155200	28798776	536	536	536	536	0
200	20250212	155100	28798776	536	536	536	536	0
201	20250212	155000	28798776	536	536	536	536	0
202	20250212	154900	28798776	536	536	536	536	0
203	20250212	154800	28798776	536	536	536	536	0
204	20250212	154700	28798776	536	536	536	536	0
205	20250212	154600	28798776	536	536	536	536	0
206	20250212	154500	28798776	536	536	536	536	0
207	20250212	154400	28798776	536	536	536	536	0
208	20250212	154300	28798776	536	536	536	536	0
209	20250212	154200	28798776	536	536	536	536	0
210	20250212	154100	28798776	536	536	536	536	0
211	20250212	154000	28798776	536	536	536	536	0
212	20250212	153900	28798776	536	536	536	536	530
213	20250212	153800	28798776	536	536	536	536	0
214	20250212	153700	28798776	536	536	536	536	0
215	20250212	153600	28798776	536	536	536	536	0
216	20250212	153500	28798776	536	536	536	536	0
217	20250212	153400	28798776	536	536	536	536	0
218	20250212	153300	28798776	536	536	536	536	0
219	20250212	153200	28798776	536	536	536	536	0
220	20250212	153100	28798776	536	536	536	536	0
221	20250212	153000	28798776	536	536	536	536	530
222	20250212	152900	28514696	536	536	536	536	0
223	20250212	152800	28514696	536	536	536	536	0
224	20250212	152700	28514696	536	536	536	536	0
225	20250212	152600	28514696	536	536	536	536	0
226	20250212	152500	28514696	536	536	536	536	0
227	20250212	152400	28514696	536	536	536	536	0
228	20250212	152300	28514696	536	536	536	536	0
229	20250212	152200	28514696	536	536	536	536	0
230	20250212	152100	28514696	536	536	536	536	0
231	20250212	152000	28514696	536	536	536	536	0
232	20250212	151900	28514696	536	534	536	534	4
233	20250212	151800	28512556	536	536	536	536	0
234	20250212	151700	28512556	536	535	536	534	1528
235	20250212	151600	27696450	535	535	535	535	0
236	20250212	151500	27696450	535	535	535	535	0
237	20250212	151400	27696450	535	536	536	535	2573
238	20250212	151300	26319890	535	535	535	535	700
239	20250212	151200	25945390	536	536	536	536	3
240	20250212	151100	25943782	535	535	535	535	0
241	20250212	151000	25943782	535	535	535	535	0
242	20250212	150900	25943782	535	535	535	535	0
243	20250212	150800	25943782	535	535	535	535	0
244	20250212	150700	25943782	535	535	535	535	0
245	20250212	150600	25943782	535	535	535	535	5
246	20250212	150500	25941107	536	536	536	536	0
247	20250212	150400	25941107	536	536	536	536	0
248	20250212	150300	25941107	536	536	536	536	0
249	20250212	150200	25941107	536	536	536	536	1
250	20250212	150100	25940571	535	535	535	535	66
251	20250212	150000	25905261	536	536	536	536	2
252	20250212	145900	25904189	536	536	536	536	0
253	20250212	145800	25904189	536	536	536	536	0
254	20250212	145700	25904189	536	536	536	536	4
255	20250212	145600	25902045	536	536	536	536	0
256	20250212	145500	25902045	536	536	536	536	0
257	20250212	145400	25902045	536	536	536	536	0
258	20250212	145300	25902045	536	536	536	536	0
259	20250212	145200	25902045	536	536	536	536	0
260	20250212	145100	25902045	536	536	536	536	0
261	20250212	145000	25902045	536	536	536	536	0
262	20250212	144900	25902045	536	536	536	536	0
263	20250212	144800	25902045	536	536	536	536	0
264	20250212	144700	25902045	536	535	536	535	168
265	20250212	144600	25812164	535	535	535	535	1
266	20250212	144500	25811629	535	535	535	535	1
267	20250212	144400	25811094	535	535	535	535	10
268	20250212	144300	25805744	535	535	535	535	4
269	20250212	144200	25803604	536	536	536	536	0
270	20250212	144100	25803604	536	536	536	536	1
271	20250212	144000	25803068	534	535	535	534	797
272	20250212	143900	25377464	536	536	536	536	0
273	20250212	143800	25377464	536	536	536	536	0
274	20250212	143700	25377464	536	536	536	536	0
275	20250212	143600	25377464	536	536	536	536	0
276	20250212	143500	25377464	536	536	536	536	0
277	20250212	143400	25377464	536	536	536	536	1
278	20250212	143300	25376928	535	535	535	535	0
279	20250212	143200	25376928	535	535	535	535	0
280	20250212	143100	25376928	535	535	535	535	0
281	20250212	143000	25376928	535	535	535	535	1
282	20250212	142900	25376393	536	536	536	536	0
283	20250212	142800	25376393	536	536	536	536	9
284	20250212	142700	25371569	536	536	536	536	4
285	20250212	142600	25369425	536	536	536	536	0
286	20250212	142500	25369425	536	536	536	536	0
287	20250212	142400	25369425	536	536	536	536	0
288	20250212	142300	25369425	536	536	536	536	1
289	20250212	142200	25368889	534	534	534	534	0
290	20250212	142100	25368889	534	535	535	534	13
291	20250212	142000	25361945	536	536	536	536	0
292	20250212	141900	25361945	536	536	536	536	0
293	20250212	141800	25361945	536	536	536	536	0
294	20250212	141700	25361945	536	536	536	536	0
295	20250212	141600	25361945	536	536	536	536	0
296	20250212	141500	25361945	536	536	536	536	0
297	20250212	141400	25361945	536	536	536	536	0
298	20250212	141300	25361945	536	536	536	536	0
299	20250212	141200	25361945	536	536	536	536	0
300	20250212	141100	25361945	536	536	536	536	0
301	20250212	141000	25361945	536	536	536	536	1
302	20250212	140900	25361409	536	536	536	536	0
303	20250212	140800	25361409	536	536	536	536	0
304	20250212	140700	25361409	536	536	536	536	0
305	20250212	140600	25361409	536	536	536	536	0
306	20250212	140500	25361409	536	536	536	536	1
307	20250212	140400	25360873	536	536	536	536	7
308	20250212	140300	25357121	536	536	536	536	0
309	20250212	140200	25357121	536	536	536	536	3
310	20250212	140100	25355513	536	536	536	536	0
311	20250212	140000	25355513	536	536	536	536	0
312	20250212	135900	25355513	536	536	536	536	0
313	20250212	135800	25355513	536	536	536	536	0
314	20250212	135700	25355513	536	536	536	536	1
315	20250212	135600	25354977	536	536	536	536	0
316	20250212	135500	25354977	536	536	536	536	0
317	20250212	135400	25354977	536	536	536	536	0
318	20250212	135300	25354977	536	536	536	536	0
319	20250212	135200	25354977	536	536	536	536	0
320	20250212	135100	25354977	536	536	536	536	0
321	20250212	135000	25354977	536	536	536	536	58
322	20250212	134900	25323889	536	536	536	536	0
323	20250212	134800	25323889	536	536	536	536	0
324	20250212	134700	25323889	536	536	536	536	0
325	20250212	134600	25323889	536	536	536	536	2
326	20250212	134500	25322817	536	536	536	536	0
327	20250212	134400	25322817	536	536	536	536	0
328	20250212	134300	25322817	536	536	536	536	0
329	20250212	134200	25322817	536	536	536	536	0
330	20250212	134100	25322817	536	536	536	536	0
331	20250212	134000	25322817	536	536	536	536	0
332	20250212	133900	25322817	536	536	536	536	0
333	20250212	133800	25322817	536	536	536	536	0
334	20250212	133700	25322817	536	536	536	536	0
335	20250212	133600	25322817	536	536	536	536	3
336	20250212	133500	25321209	536	536	536	536	0
337	20250212	133400	25321209	536	536	536	536	0
338	20250212	133300	25321209	536	536	536	536	0
339	20250212	133200	25321209	536	536	536	536	0
340	20250212	133100	25321209	536	536	536	536	0
341	20250212	133000	25321209	536	535	536	535	2
342	20250212	132900	25320138	536	536	536	536	0
343	20250212	132800	25320138	536	536	536	536	0
344	20250212	132700	25320138	536	536	536	536	10
345	20250212	132600	25314778	536	536	536	536	0
346	20250212	132500	25314778	536	536	536	536	0
347	20250212	132400	25314778	536	536	536	536	0
348	20250212	132300	25314778	536	536	536	536	0
349	20250212	132200	25314778	536	536	536	536	5
350	20250212	132100	25312098	534	534	534	534	0
351	20250212	132000	25312098	534	534	534	534	0
352	20250212	131900	25312098	534	534	534	534	0
353	20250212	131800	25312098	534	534	534	534	290
354	20250212	131700	25157238	536	536	536	536	0
355	20250212	131600	25157238	536	536	536	536	16
356	20250212	131500	25148662	536	536	536	536	0
357	20250212	131400	25148662	536	536	536	536	0
358	20250212	131300	25148662	536	536	536	536	0
359	20250212	131200	25148662	536	536	536	536	0
360	20250212	131100	25148662	536	536	536	536	0
361	20250212	131000	25148662	536	536	536	536	0
362	20250212	130900	25148662	536	536	536	536	0
363	20250212	130800	25148662	536	536	536	536	0
364	20250212	130700	25148662	536	536	536	536	560
365	20250212	130600	24848502	536	536	536	536	0
366	20250212	130500	24848502	536	536	536	536	0
367	20250212	130400	24848502	536	536	536	536	0
368	20250212	130300	24848502	536	536	536	536	0
369	20250212	130200	24848502	536	536	536	536	0
370	20250212	130100	24848502	536	536	536	536	0
371	20250212	130000	24848502	536	536	536	536	0
372	20250212	125900	24848502	536	536	536	536	0
373	20250212	125800	24848502	536	536	536	536	0
374	20250212	125700	24848502	536	536	536	536	0
375	20250212	125600	24848502	536	536	536	536	0
376	20250212	125500	24848502	536	536	536	536	0
377	20250212	125400	24848502	536	535	536	535	150
378	20250212	125300	24768245	535	535	535	535	0
379	20250212	125200	24768245	535	535	535	535	0
380	20250212	125100	24768245	535	535	535	535	0
381	20250212	125000	24768245	535	535	535	535	0
382	20250212	124900	24768245	535	535	535	535	118
383	20250212	124800	24705115	535	535	535	535	0
384	20250212	124700	24705115	535	535	535	535	1
385	20250212	124600	24704580	534	534	534	534	1
386	20250212	124500	24704046	535	535	535	535	110
387	20250212	124400	24645196	535	535	535	535	0
388	20250212	124300	24645196	535	535	535	535	0
389	20250212	124200	24645196	535	535	535	535	228
390	20250212	124100	24523216	536	536	536	536	0
391	20250212	124000	24523216	536	536	536	536	0
392	20250212	123900	24523216	536	536	536	536	0
393	20250212	123800	24523216	536	536	536	536	1
394	20250212	123700	24522680	535	535	535	535	5113
395	20250212	123600	21787225	535	535	535	535	0
396	20250212	123500	21787225	535	535	535	535	0
397	20250212	123400	21787225	535	535	535	535	660
398	20250212	123300	21434125	535	535	535	535	228
399	20250212	123200	21312145	535	535	535	535	44
400	20250212	123100	21288605	535	535	535	535	0
401	20250212	123000	21288605	535	535	535	535	0
402	20250212	122900	21288605	535	535	535	535	3
403	20250212	122800	21287000	535	535	535	535	0
404	20250212	122700	21287000	535	535	535	535	0
405	20250212	122600	21287000	535	535	535	535	21
406	20250212	122500	21275765	535	535	535	535	0
407	20250212	122400	21275765	535	535	535	535	0
408	20250212	122300	21275765	535	535	535	535	0
409	20250212	122200	21275765	535	535	535	535	0
410	20250212	122100	21275765	535	535	535	535	0
411	20250212	122000	21275765	535	535	535	535	0
412	20250212	121900	21275765	535	535	535	535	0
413	20250212	121800	21275765	535	535	535	535	0
414	20250212	121700	21275765	535	535	535	535	0
415	20250212	121600	21275765	535	535	535	535	0
416	20250212	121500	21275765	535	535	535	535	0
417	20250212	121400	21275765	535	535	535	535	0
418	20250212	121300	21275765	535	535	535	535	0
419	20250212	121200	21275765	535	535	535	535	0
420	20250212	121100	21275765	535	535	535	535	0
421	20250212	121000	21275765	535	535	535	535	0
422	20250212	120900	21275765	535	535	535	535	0
423	20250212	120800	21275765	535	535	535	535	0
424	20250212	120700	21275765	535	535	535	535	0
425	20250212	120600	21275765	535	535	535	535	0
426	20250212	120500	21275765	535	535	535	535	0
427	20250212	120400	21275765	535	536	536	535	31
428	20250212	120300	21259179	535	535	535	535	600
429	20250212	120200	20938179	535	535	535	535	0
430	20250212	120100	20938179	535	535	535	535	859
431	20250212	120000	20478614	535	535	535	535	0
432	20250212	115900	20478614	535	536	536	535	201
433	20250212	115800	20371078	536	536	536	536	0
434	20250212	115700	20371078	536	536	536	536	0
435	20250212	115600	20371078	536	536	536	536	0
436	20250212	115500	20371078	536	536	536	536	0
437	20250212	115400	20371078	536	536	536	536	0
438	20250212	115300	20371078	536	536	536	536	0
439	20250212	115200	20371078	536	536	536	536	0
440	20250212	115100	20371078	536	536	536	536	1
441	20250212	115000	20370542	535	535	535	535	0
442	20250212	114900	20370542	535	535	535	535	379
443	20250212	114800	20167777	535	535	535	535	0
444	20250212	114700	20167777	535	535	535	535	0
445	20250212	114600	20167777	535	535	535	535	0
446	20250212	114500	20167777	535	535	535	535	0
447	20250212	114400	20167777	535	535	535	535	5
448	20250212	114300	20165102	535	535	535	535	0
449	20250212	114200	20165102	535	535	535	535	0
450	20250212	114100	20165102	535	535	535	535	0
451	20250212	114000	20165102	535	535	535	535	0
452	20250212	113900	20165102	535	535	535	535	0
453	20250212	113800	20165102	535	535	535	535	0
454	20250212	113700	20165102	535	536	536	535	2
455	20250212	113600	20164031	536	536	536	536	0
456	20250212	113500	20164031	536	536	536	536	3
457	20250212	113400	20162423	536	536	536	536	0
458	20250212	113300	20162423	536	536	536	536	0
459	20250212	113200	20162423	536	536	536	536	0
460	20250212	113100	20162423	536	536	536	536	0
461	20250212	113000	20162423	536	536	536	536	876
462	20250212	112900	19692887	536	536	536	536	0
463	20250212	112800	19692887	536	536	536	536	0
464	20250212	112700	19692887	536	536	536	536	257
465	20250212	112600	19555135	536	536	536	536	0
466	20250212	112500	19555135	536	536	536	536	0
467	20250212	112400	19555135	536	536	536	536	0
468	20250212	112300	19555135	536	536	536	536	0
469	20250212	112200	19555135	536	536	536	536	4
470	20250212	112100	19552991	535	535	535	535	1
471	20250212	112000	19552456	534	534	534	534	0
472	20250212	111900	19552456	534	534	534	534	0
473	20250212	111800	19552456	534	534	534	534	0
474	20250212	111700	19552456	534	534	534	534	0
475	20250212	111600	19552456	534	534	534	534	1500
476	20250212	111500	18751456	534	534	534	534	0
477	20250212	111400	18751456	534	534	534	534	0
478	20250212	111300	18751456	534	534	534	534	0
479	20250212	111200	18751456	534	534	534	534	421
480	20250212	111100	18526642	535	535	535	535	0
481	20250212	111000	18526642	535	535	535	535	0
482	20250212	110900	18526642	535	535	535	535	0
483	20250212	110800	18526642	535	535	535	535	0
484	20250212	110700	18526642	535	535	535	535	0
485	20250212	110600	18526642	535	535	535	535	10
486	20250212	110500	18521292	535	535	535	535	0
487	20250212	110400	18521292	535	535	535	535	0
488	20250212	110300	18521292	535	535	535	535	0
489	20250212	110200	18521292	535	535	535	535	500
490	20250212	110100	18253792	535	535	535	535	0
491	20250212	110000	18253792	535	535	535	535	0
492	20250212	105900	18253792	535	535	535	535	1
493	20250212	105800	18253257	535	535	535	535	0
494	20250212	105700	18253257	535	534	535	534	268
495	20250212	105600	18110144	534	534	534	534	3001
496	20250212	105500	16507610	534	534	534	534	0
497	20250212	105400	16507610	534	534	534	534	0
498	20250212	105300	16507610	534	534	534	534	0
499	20250212	105200	16507610	534	534	534	534	0
500	20250212	105100	16507610	534	534	534	534	200
501	20250212	105000	16400810	534	534	534	534	3
502	20250212	104900	16399208	534	534	534	534	5
503	20250212	104800	16396538	534	534	534	534	0
504	20250212	104700	16396538	534	534	534	534	0
505	20250212	104600	16396538	534	534	534	534	5
506	20250212	104500	16393868	534	534	534	534	3001
507	20250212	104400	14791334	535	535	535	535	18
508	20250212	104300	14781704	535	535	535	535	1
509	20250212	104200	14781169	535	535	535	535	12
510	20250212	104100	14774749	535	535	535	535	4
511	20250212	104000	14772609	535	535	535	535	3032
512	20250212	103900	13150489	535	536	536	535	21
513	20250212	103800	13139234	536	536	536	536	0
514	20250212	103700	13139234	536	536	536	536	28
515	20250212	103600	13124226	535	535	535	535	0
516	20250212	103500	13124226	535	535	535	535	0
517	20250212	103400	13124226	535	535	535	535	8
518	20250212	103300	13119946	535	536	536	535	28
519	20250212	103200	13104956	536	536	536	536	0
520	20250212	103100	13104956	536	536	536	536	0
521	20250212	103000	13104956	536	536	536	536	0
522	20250212	102900	13104956	536	536	536	536	0
523	20250212	102800	13104956	536	536	536	536	0
524	20250212	102700	13104956	536	536	536	536	0
525	20250212	102600	13104956	536	536	536	536	0
526	20250212	102500	13104956	536	536	536	536	0
527	20250212	102400	13104956	536	536	536	536	0
528	20250212	102300	13104956	536	536	536	536	0
529	20250212	102200	13104956	536	536	536	536	13
530	20250212	102100	13097988	536	536	536	536	0
531	20250212	102000	13097988	536	536	536	536	0
532	20250212	101900	13097988	536	536	536	536	2
533	20250212	101800	13096916	536	536	536	536	0
534	20250212	101700	13096916	536	536	536	536	0
535	20250212	101600	13096916	536	536	536	536	0
536	20250212	101500	13096916	536	536	536	536	0
537	20250212	101400	13096916	536	535	536	535	7
538	20250212	101300	13093170	534	534	534	534	10
539	20250212	101200	13087830	535	535	535	535	0
540	20250212	101100	13087830	535	535	535	535	2
541	20250212	101000	13086760	535	535	535	535	12
542	20250212	100900	13080340	536	536	536	536	1
543	20250212	100800	13079804	536	536	536	536	10
544	20250212	100700	13074444	536	536	536	536	0
545	20250212	100600	13074444	536	536	536	536	16
546	20250212	100500	13065868	536	536	536	536	4
547	20250212	100400	13063724	536	536	536	536	8
548	20250212	100300	13059436	536	536	536	536	13
549	20250212	100200	13052468	536	536	536	536	0
550	20250212	100100	13052468	536	536	536	536	0
551	20250212	100000	13052468	536	536	536	536	0
552	20250212	095900	13052468	536	536	536	536	0
553	20250212	095800	13052468	536	536	536	536	0
554	20250212	095700	13052468	536	536	536	536	0
555	20250212	095600	13052468	536	536	536	536	2973
556	20250212	095500	11458940	536	536	536	536	0
557	20250212	095400	11458940	536	536	536	536	78
558	20250212	095300	11417132	536	536	536	536	0
559	20250212	095200	11417132	536	536	536	536	0
560	20250212	095100	11417132	536	536	536	536	0
561	20250212	095000	11417132	536	536	536	536	0
562	20250212	094900	11417132	536	536	536	536	0
563	20250212	094800	11417132	536	536	536	536	0
564	20250212	094700	11417132	536	536	536	536	0
565	20250212	094600	11417132	536	536	536	536	47
566	20250212	094500	11391940	536	536	536	536	66
567	20250212	094400	11356564	536	536	536	536	51
568	20250212	094300	11329228	536	535	536	535	6
569	20250212	094200	11326014	536	535	536	535	841
570	20250212	094100	10876078	534	534	534	534	81
571	20250212	094000	10832824	535	535	535	535	5
572	20250212	093900	10830149	535	535	535	535	0
573	20250212	093800	10830149	535	535	535	535	1
574	20250212	093700	10829614	534	534	534	534	0
575	20250212	093600	10829614	534	534	534	534	0
576	20250212	093500	10829614	534	534	534	534	2114
577	20250212	093400	9700738	534	534	534	534	5
578	20250212	093300	9698068	535	535	535	535	11
579	20250212	093200	9692183	535	535	535	535	5
580	20250212	093100	9689508	535	535	535	535	0
581	20250212	093000	9689508	535	535	535	535	1000
582	20250212	092900	9154508	535	535	535	535	370
583	20250212	092800	8956558	536	536	536	536	0
584	20250212	092700	8956558	536	536	536	536	0
585	20250212	092600	8956558	536	536	536	536	0
586	20250212	092500	8956558	536	536	536	536	0
587	20250212	092400	8956558	536	536	536	536	0
588	20250212	092300	8956558	536	536	536	536	0
589	20250212	092200	8956558	536	536	536	536	0
590	20250212	092100	8956558	536	536	536	536	1
591	20250212	092000	8956022	536	536	536	536	1
592	20250212	091900	8955486	536	536	536	536	0
593	20250212	091800	8955486	536	536	536	536	13233
594	20250212	091700	1862598	536	538	538	536	7
595	20250212	091600	1858842	538	538	538	538	0
596	20250212	091500	1858842	538	538	538	538	0
597	20250212	091400	1858842	538	538	538	538	0
598	20250212	091300	1858842	538	538	538	538	0
599	20250212	091200	1858842	538	538	538	538	0
600	20250212	091100	1858842	538	538	538	538	0
601	20250212	091000	1858842	538	538	538	538	1
602	20250212	090900	1858304	539	538	539	538	1527
603	20250212	090800	1036641	536	536	536	536	0
604	20250212	090700	1036641	536	536	536	536	0
605	20250212	090600	1036641	536	536	536	536	10
606	20250212	090500	1031281	538	538	538	538	4
607	20250212	090400	1029129	537	537	537	537	0
608	20250212	090300	1029129	537	537	537	537	535
609	20250212	090200	741834	537	536	537	536	55
610	20250212	090100	712349	537	536	537	536	1229
611	20250212	090000	53600	536	536	536	536	100