KissMeData/074430/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	195300	77598694	925	925	925	925	897
3	20250211	195200	77598694	925	925	925	925	0
4	20250211	195100	77598694	925	925	925	925	0
5	20250211	195000	77598694	925	925	925	925	0
6	20250211	194900	77598694	925	925	925	925	0
7	20250211	194800	77598694	925	925	925	925	0
8	20250211	194700	77598694	925	925	925	925	0
9	20250211	194600	77598694	925	925	925	925	0
10	20250211	194500	77598694	925	925	925	925	0
11	20250211	194400	77598694	925	925	925	925	0
12	20250211	194300	77598694	925	925	925	925	0
13	20250211	194200	77598694	925	925	925	925	0
14	20250211	194100	77598694	925	925	925	925	0
15	20250211	194000	77598694	925	925	925	925	0
16	20250211	193900	77598694	925	925	925	925	0
17	20250211	193800	77598694	925	925	925	925	0
18	20250211	193700	77598694	925	925	925	925	0
19	20250211	193600	77598694	925	925	925	925	0
20	20250211	193500	77598694	925	925	925	925	0
21	20250211	193400	77598694	925	925	925	925	0
22	20250211	193300	77598694	925	925	925	925	0
23	20250211	193200	77598694	925	925	925	925	0
24	20250211	193100	77598694	925	925	925	925	0
25	20250211	193000	77598694	925	925	925	925	0
26	20250211	192900	77598694	925	925	925	925	0
27	20250211	192800	77598694	925	925	925	925	0
28	20250211	192700	77598694	925	925	925	925	0
29	20250211	192600	77598694	925	925	925	925	0
30	20250211	192500	77598694	925	925	925	925	0
31	20250211	192400	77598694	925	925	925	925	0
32	20250211	192300	77598694	925	925	925	925	897
33	20250211	192200	77598694	925	925	925	925	0
34	20250211	192100	77598694	925	925	925	925	0
35	20250211	192000	77598694	925	925	925	925	0
36	20250211	191900	77598694	925	925	925	925	0
37	20250211	191800	77598694	925	925	925	925	0
38	20250211	191700	77598694	925	925	925	925	0
39	20250211	191600	77598694	925	925	925	925	0
40	20250211	191500	77598694	925	925	925	925	0
41	20250211	191400	77598694	925	925	925	925	0
42	20250211	191300	77598694	925	925	925	925	0
43	20250211	191200	77598694	925	925	925	925	0
44	20250211	191100	77598694	925	925	925	925	0
45	20250211	191000	77598694	925	925	925	925	0
46	20250211	190900	77598694	925	925	925	925	0
47	20250211	190800	77598694	925	925	925	925	0
48	20250211	190700	77598694	925	925	925	925	0
49	20250211	190600	77598694	925	925	925	925	0
50	20250211	190500	77598694	925	925	925	925	0
51	20250211	190400	77598694	925	925	925	925	0
52	20250211	190300	77598694	925	925	925	925	0
53	20250211	190200	77598694	925	925	925	925	0
54	20250211	190100	77598694	925	925	925	925	0
55	20250211	190000	77598694	925	925	925	925	0
56	20250211	185900	77598694	925	925	925	925	0
57	20250211	185800	77598694	925	925	925	925	0
58	20250211	185700	77598694	925	925	925	925	0
59	20250211	185600	77598694	925	925	925	925	0
60	20250211	185500	77598694	925	925	925	925	0
61	20250211	185400	77598694	925	925	925	925	0
62	20250211	185300	77598694	925	925	925	925	897
63	20250211	185200	77598694	925	925	925	925	0
64	20250211	185100	77598694	925	925	925	925	0
65	20250211	185000	77598694	925	925	925	925	0
66	20250211	184900	77598694	925	925	925	925	0
67	20250211	184800	77598694	925	925	925	925	0
68	20250211	184700	77598694	925	925	925	925	0
69	20250211	184600	77598694	925	925	925	925	0
70	20250211	184500	77598694	925	925	925	925	0
71	20250211	184400	77598694	925	925	925	925	0
72	20250211	184300	77598694	925	925	925	925	0
73	20250211	184200	77598694	925	925	925	925	0
74	20250211	184100	77598694	925	925	925	925	0
75	20250211	184000	77598694	925	925	925	925	0
76	20250211	183900	77598694	925	925	925	925	0
77	20250211	183800	77598694	925	925	925	925	0
78	20250211	183700	77598694	925	925	925	925	0
79	20250211	183600	77598694	925	925	925	925	0
80	20250211	183500	77598694	925	925	925	925	0
81	20250211	183400	77598694	925	925	925	925	0
82	20250211	183300	77598694	925	925	925	925	0
83	20250211	183200	77598694	925	925	925	925	0
84	20250211	183100	77598694	925	925	925	925	0
85	20250211	183000	77598694	925	925	925	925	0
86	20250211	182900	77598694	925	925	925	925	0
87	20250211	182800	77598694	925	925	925	925	0
88	20250211	182700	77598694	925	925	925	925	0
89	20250211	182600	77598694	925	925	925	925	0
90	20250211	182500	77598694	925	925	925	925	0
91	20250211	182400	77598694	925	925	925	925	0
92	20250211	182300	77598694	925	925	925	925	897
93	20250211	182200	77598694	925	925	925	925	0
94	20250211	182100	77598694	925	925	925	925	0
95	20250211	182000	77598694	925	925	925	925	0
96	20250211	181900	77598694	925	925	925	925	0
97	20250211	181800	77598694	925	925	925	925	0
98	20250211	181700	77598694	925	925	925	925	0
99	20250211	181600	77598694	925	925	925	925	0
100	20250211	181500	77598694	925	925	925	925	0
101	20250211	181400	77598694	925	925	925	925	0
102	20250211	181300	77598694	925	925	925	925	0
103	20250211	181200	77598694	925	925	925	925	0
104	20250211	181100	77598694	925	925	925	925	0
105	20250211	181000	77598694	925	925	925	925	0
106	20250211	180900	77598694	925	925	925	925	0
107	20250211	180800	77598694	925	925	925	925	0
108	20250211	180700	77598694	925	925	925	925	0
109	20250211	180600	77598694	925	925	925	925	0
110	20250211	180500	77598694	925	925	925	925	0
111	20250211	180400	77598694	925	925	925	925	0
112	20250211	180300	77598694	925	925	925	925	0
113	20250211	180200	77598694	925	925	925	925	0
114	20250211	180100	77598694	925	925	925	925	0
115	20250211	180000	77598694	925	925	925	925	0
116	20250211	175900	77598694	925	925	925	925	0
117	20250211	175800	77598694	925	925	925	925	0
118	20250211	175700	77598694	925	925	925	925	0
119	20250211	175600	77598694	925	925	925	925	0
120	20250211	175500	77598694	925	925	925	925	0
121	20250211	175400	77598694	925	925	925	925	0
122	20250211	175300	77598694	925	925	925	925	897
123	20250211	175200	77598694	925	925	925	925	0
124	20250211	175100	77598694	925	925	925	925	0
125	20250211	175000	77598694	925	925	925	925	0
126	20250211	174900	77598694	925	925	925	925	0
127	20250211	174800	77598694	925	925	925	925	0
128	20250211	174700	77598694	925	925	925	925	0
129	20250211	174600	77598694	925	925	925	925	0
130	20250211	174500	77598694	925	925	925	925	0
131	20250211	174400	77598694	925	925	925	925	0
132	20250211	174300	77598694	925	925	925	925	0
133	20250211	174200	77598694	925	925	925	925	0
134	20250211	174100	77598694	925	925	925	925	0
135	20250211	174000	77598694	925	925	925	925	0
136	20250211	173900	77598694	925	925	925	925	0
137	20250211	173800	77598694	925	925	925	925	0
138	20250211	173700	77598694	925	925	925	925	0
139	20250211	173600	77598694	925	925	925	925	0
140	20250211	173500	77598694	925	925	925	925	0
141	20250211	173400	77598694	925	925	925	925	0
142	20250211	173300	77598694	925	925	925	925	0
143	20250211	173200	77598694	925	925	925	925	0
144	20250211	173100	77598694	925	925	925	925	0
145	20250211	173000	77598694	925	925	925	925	0
146	20250211	172900	77598694	925	925	925	925	0
147	20250211	172800	77598694	925	925	925	925	0
148	20250211	172700	77598694	925	925	925	925	0
149	20250211	172600	77598694	925	925	925	925	0
150	20250211	172500	77598694	925	925	925	925	0
151	20250211	172400	77598694	925	925	925	925	0
152	20250211	172300	77598694	925	925	925	925	897
153	20250211	172200	77598694	925	925	925	925	0
154	20250211	172100	77598694	925	925	925	925	0
155	20250211	172000	77598694	925	925	925	925	0
156	20250211	171900	77598694	925	925	925	925	0
157	20250211	171800	77598694	925	925	925	925	0
158	20250211	171700	77598694	925	925	925	925	0
159	20250211	171600	77598694	925	925	925	925	0
160	20250211	171500	77598694	925	925	925	925	0
161	20250211	171400	77598694	925	925	925	925	0
162	20250211	171300	77598694	925	925	925	925	0
163	20250211	171200	77598694	925	925	925	925	0
164	20250211	171100	77598694	925	925	925	925	0
165	20250211	171000	77598694	925	925	925	925	0
166	20250211	170900	77598694	925	925	925	925	0
167	20250211	170800	77598694	925	925	925	925	0
168	20250211	170700	77598694	925	925	925	925	0
169	20250211	170600	77598694	925	925	925	925	0
170	20250211	170500	77598694	925	925	925	925	0
171	20250211	170400	77598694	925	925	925	925	0
172	20250211	170300	77598694	925	925	925	925	0
173	20250211	170200	77598694	925	925	925	925	0
174	20250211	170100	77598694	925	925	925	925	0
175	20250211	170000	77598694	925	925	925	925	0
176	20250211	165900	77598694	925	925	925	925	0
177	20250211	165800	77598694	925	925	925	925	0
178	20250211	165700	77598694	925	925	925	925	0
179	20250211	165600	77598694	925	925	925	925	0
180	20250211	165500	77598694	925	925	925	925	0
181	20250211	165400	77598694	925	925	925	925	0
182	20250211	165300	77598694	925	925	925	925	897
183	20250211	165200	77598694	925	925	925	925	0
184	20250211	165100	77598694	925	925	925	925	0
185	20250211	165000	77598694	925	925	925	925	0
186	20250211	164900	77598694	925	925	925	925	0
187	20250211	164800	77598694	925	925	925	925	0
188	20250211	164700	77598694	925	925	925	925	0
189	20250211	164600	77598694	925	925	925	925	0
190	20250211	164500	77598694	925	925	925	925	0
191	20250211	164400	77598694	925	925	925	925	0
192	20250211	164300	77598694	925	925	925	925	0
193	20250211	164200	77598694	925	925	925	925	0
194	20250211	164100	77598694	925	925	925	925	0
195	20250211	164000	77598694	925	925	925	925	0
196	20250211	163900	77598694	925	925	925	925	0
197	20250211	163800	77598694	925	925	925	925	0
198	20250211	163700	77598694	925	925	925	925	0
199	20250211	163600	77598694	925	925	925	925	0
200	20250211	163500	77598694	925	925	925	925	0
201	20250211	163400	77598694	925	925	925	925	0
202	20250211	163300	77598694	925	925	925	925	0
203	20250211	163200	77598694	925	925	925	925	0
204	20250211	163100	77598694	925	925	925	925	0
205	20250211	163000	77598694	925	925	925	925	0
206	20250211	162900	77598694	925	925	925	925	0
207	20250211	162800	77598694	925	925	925	925	0
208	20250211	162700	77598694	925	925	925	925	0
209	20250211	162600	77598694	925	925	925	925	0
210	20250211	162500	77598694	925	925	925	925	0
211	20250211	162400	77598694	925	925	925	925	0
212	20250211	162300	77598694	925	925	925	925	897
213	20250211	162200	77598694	925	925	925	925	0
214	20250211	162100	77598694	925	925	925	925	0
215	20250211	162000	77598694	925	925	925	925	0
216	20250211	161900	77598694	925	925	925	925	0
217	20250211	161800	77598694	925	925	925	925	0
218	20250211	161700	77598694	925	925	925	925	0
219	20250211	161600	77598694	925	925	925	925	0
220	20250211	161500	77598694	925	925	925	925	0
221	20250211	161400	77598694	925	925	925	925	0
222	20250211	161300	77598694	925	925	925	925	0
223	20250211	161200	77598694	925	925	925	925	0
224	20250211	161100	77598694	925	925	925	925	0
225	20250211	161000	77598694	925	925	925	925	0
226	20250211	160900	77598694	925	925	925	925	0
227	20250211	160800	77598694	925	925	925	925	0
228	20250211	160700	77598694	925	925	925	925	0
229	20250211	160600	77598694	925	925	925	925	0
230	20250211	160500	77598694	925	925	925	925	0
231	20250211	160400	77598694	925	925	925	925	0
232	20250211	160300	77598694	925	925	925	925	0
233	20250211	160200	77598694	925	925	925	925	0
234	20250211	160100	77598694	925	925	925	925	0
235	20250211	160000	77598694	925	925	925	925	0
236	20250211	155900	77598694	925	925	925	925	0
237	20250211	155800	77598694	925	925	925	925	0
238	20250211	155700	77598694	925	925	925	925	0
239	20250211	155600	77598694	925	925	925	925	0
240	20250211	155500	77598694	925	925	925	925	0
241	20250211	155400	77598694	925	925	925	925	0
242	20250211	155300	77598694	925	925	925	925	897
243	20250211	155200	77598694	925	925	925	925	0
244	20250211	155100	77598694	925	925	925	925	0
245	20250211	155000	77598694	925	925	925	925	0
246	20250211	154900	77598694	925	925	925	925	0
247	20250211	154800	77598694	925	925	925	925	0
248	20250211	154700	77598694	925	925	925	925	0
249	20250211	154600	77598694	925	925	925	925	0
250	20250211	154500	77598694	925	925	925	925	0
251	20250211	154400	77598694	925	925	925	925	0
252	20250211	154300	77598694	925	925	925	925	0
253	20250211	154200	77598694	925	925	925	925	0
254	20250211	154100	77598694	925	925	925	925	0
255	20250211	154000	77598694	925	925	925	925	0
256	20250211	153900	77598694	925	925	925	925	0
257	20250211	153800	77598694	925	925	925	925	0
258	20250211	153700	77598694	925	925	925	925	0
259	20250211	153600	77598694	925	925	925	925	0
260	20250211	153500	77598694	925	925	925	925	0
261	20250211	153400	77598694	925	925	925	925	0
262	20250211	153300	77598694	925	925	925	925	0
263	20250211	153200	77598694	925	925	925	925	0
264	20250211	153100	77598694	925	925	925	925	0
265	20250211	153000	77598694	925	925	925	925	897
266	20250211	152900	76768969	921	921	921	921	0
267	20250211	152800	76768969	921	921	921	921	0
268	20250211	152700	76768969	921	921	921	921	0
269	20250211	152600	76768969	921	921	921	921	0
270	20250211	152500	76768969	921	921	921	921	0
271	20250211	152400	76768969	921	921	921	921	0
272	20250211	152300	76768969	921	921	921	921	0
273	20250211	152200	76768969	921	921	921	921	0
274	20250211	152100	76768969	921	921	921	921	0
275	20250211	152000	76768969	921	921	921	921	0
276	20250211	151900	76768969	921	921	921	921	100
277	20250211	151800	76676869	920	920	920	920	0
278	20250211	151700	76676869	920	920	920	920	500
279	20250211	151600	76216869	920	920	920	920	0
280	20250211	151500	76216869	920	921	921	920	3001
281	20250211	151400	73455422	921	921	921	921	0
282	20250211	151300	73455422	921	921	921	921	0
283	20250211	151200	73455422	921	921	921	921	0
284	20250211	151100	73455422	921	921	921	921	2
285	20250211	151000	73453580	921	921	921	921	0
286	20250211	150900	73453580	921	921	921	921	1
287	20250211	150800	73452659	926	926	926	926	0
288	20250211	150700	73452659	926	926	926	926	0
289	20250211	150600	73452659	926	926	926	926	0
290	20250211	150500	73452659	926	926	926	926	0
291	20250211	150400	73452659	926	926	926	926	0
292	20250211	150300	73452659	926	926	926	926	0
293	20250211	150200	73452659	926	926	926	926	0
294	20250211	150100	73452659	926	926	926	926	10
295	20250211	150000	73443399	926	926	926	926	0
296	20250211	145900	73443399	926	926	926	926	0
297	20250211	145800	73443399	926	926	926	926	0
298	20250211	145700	73443399	926	926	926	926	0
299	20250211	145600	73443399	926	926	926	926	0
300	20250211	145500	73443399	926	924	926	924	250
301	20250211	145400	73212396	918	918	918	918	0
302	20250211	145300	73212396	918	918	918	918	0
303	20250211	145200	73212396	918	918	918	918	0
304	20250211	145100	73212396	918	918	918	918	0
305	20250211	145000	73212396	918	918	918	918	0
306	20250211	144900	73212396	918	920	920	918	2672
307	20250211	144800	70759350	920	920	920	920	2000
308	20250211	144700	68919350	924	924	924	924	0
309	20250211	144600	68919350	924	924	924	924	5
310	20250211	144500	68914730	919	919	919	919	0
311	20250211	144400	68914730	919	920	920	919	3504
312	20250211	144300	65694544	919	919	919	919	0
313	20250211	144200	65694544	919	922	922	919	3868
314	20250211	144100	62130473	923	923	923	923	0
315	20250211	144000	62130473	923	923	923	923	0
316	20250211	143900	62130473	923	923	923	923	600
317	20250211	143800	61576673	923	923	923	923	0
318	20250211	143700	61576673	923	923	923	923	990
319	20250211	143600	60662903	924	924	924	924	0
320	20250211	143500	60662903	924	924	924	924	0
321	20250211	143400	60662903	924	924	924	924	10
322	20250211	143300	60653663	924	924	924	924	24
323	20250211	143200	60631487	923	923	923	923	1000
324	20250211	143100	59708487	924	924	924	924	0
325	20250211	143000	59708487	924	924	924	924	0
326	20250211	142900	59708487	924	924	924	924	0
327	20250211	142800	59708487	924	924	924	924	153
328	20250211	142700	59567115	924	924	924	924	0
329	20250211	142600	59567115	924	924	924	924	0
330	20250211	142500	59567115	924	924	924	924	0
331	20250211	142400	59567115	924	924	924	924	24
332	20250211	142300	59544939	924	924	924	924	6
333	20250211	142200	59539395	926	926	926	926	0
334	20250211	142100	59539395	926	926	926	926	0
335	20250211	142000	59539395	926	926	926	926	0
336	20250211	141900	59539395	926	926	926	926	0
337	20250211	141800	59539395	926	926	926	926	0
338	20250211	141700	59539395	926	926	926	926	1
339	20250211	141600	59538469	924	924	924	924	10
340	20250211	141500	59529229	923	923	923	923	0
341	20250211	141400	59529229	923	923	923	923	180
342	20250211	141300	59363089	923	923	923	923	0
343	20250211	141200	59363089	923	923	923	923	0
344	20250211	141100	59363089	923	923	923	923	0
345	20250211	141000	59363089	923	923	923	923	0
346	20250211	140900	59363089	923	923	923	923	0
347	20250211	140800	59363089	923	923	923	923	0
348	20250211	140700	59363089	923	923	923	923	1242
349	20250211	140600	58216723	924	924	924	924	157
350	20250211	140500	58071655	925	926	926	925	6
351	20250211	140400	58066100	926	926	926	926	0
352	20250211	140300	58066100	926	926	926	926	0
353	20250211	140200	58066100	926	926	926	926	0
354	20250211	140100	58066100	926	926	926	926	0
355	20250211	140000	58066100	926	926	926	926	0
356	20250211	135900	58066100	926	926	926	926	0
357	20250211	135800	58066100	926	926	926	926	2
358	20250211	135700	58064248	927	927	927	927	10
359	20250211	135600	58054978	927	927	927	927	170
360	20250211	135500	57897388	927	927	927	927	420
361	20250211	135400	57508048	927	927	927	927	220
362	20250211	135300	57304108	927	926	927	926	132
363	20250211	135200	57181874	926	927	927	926	391
364	20250211	135100	56819708	926	926	926	926	0
365	20250211	135000	56819708	926	926	926	926	0
366	20250211	134900	56819708	926	926	926	926	0
367	20250211	134800	56819708	926	926	926	926	275
368	20250211	134700	56565058	925	925	925	925	0
369	20250211	134600	56565058	925	925	925	925	0
370	20250211	134500	56565058	925	925	925	925	0
371	20250211	134400	56565058	925	925	925	925	0
372	20250211	134300	56565058	925	925	925	925	0
373	20250211	134200	56565058	925	925	925	925	0
374	20250211	134100	56565058	925	925	925	925	0
375	20250211	134000	56565058	925	925	925	925	2562
376	20250211	133900	54195208	925	924	925	924	1000
377	20250211	133800	53270978	924	924	924	924	115
378	20250211	133700	53164718	924	924	924	924	0
379	20250211	133600	53164718	924	923	924	923	728
380	20250211	133500	52492738	923	923	923	923	0
381	20250211	133400	52492738	923	923	923	923	62
382	20250211	133300	52435512	924	924	924	924	0
383	20250211	133200	52435512	924	924	924	924	0
384	20250211	133100	52435512	924	924	924	924	0
385	20250211	133000	52435512	924	924	924	924	39
386	20250211	132900	52399476	924	924	924	924	0
387	20250211	132800	52399476	924	924	924	924	0
388	20250211	132700	52399476	924	924	924	924	0
389	20250211	132600	52399476	924	924	924	924	0
390	20250211	132500	52399476	924	924	924	924	0
391	20250211	132400	52399476	924	924	924	924	0
392	20250211	132300	52399476	924	924	924	924	0
393	20250211	132200	52399476	924	924	924	924	0
394	20250211	132100	52399476	924	924	924	924	0
395	20250211	132000	52399476	924	924	924	924	520
396	20250211	131900	51918996	925	925	925	925	1207
397	20250211	131800	50802521	926	926	926	926	0
398	20250211	131700	50802521	926	926	926	926	0
399	20250211	131600	50802521	926	926	926	926	0
400	20250211	131500	50802521	926	926	926	926	0
401	20250211	131400	50802521	926	926	926	926	0
402	20250211	131300	50802521	926	926	926	926	0
403	20250211	131200	50802521	926	926	926	926	0
404	20250211	131100	50802521	926	926	926	926	0
405	20250211	131000	50802521	926	926	926	926	0
406	20250211	130900	50802521	926	926	926	926	0
407	20250211	130800	50802521	926	924	926	924	350
408	20250211	130700	50478521	924	924	924	924	0
409	20250211	130600	50478521	924	924	924	924	3453
410	20250211	130500	47287949	924	924	924	924	0
411	20250211	130400	47287949	924	924	924	924	0
412	20250211	130300	47287949	924	924	924	924	0
413	20250211	130200	47287949	924	924	924	924	0
414	20250211	130100	47287949	924	924	924	924	0
415	20250211	130000	47287949	924	924	924	924	0
416	20250211	125900	47287949	924	924	924	924	0
417	20250211	125800	47287949	924	924	924	924	0
418	20250211	125700	47287949	924	924	924	924	0
419	20250211	125600	47287949	924	924	924	924	0
420	20250211	125500	47287949	924	924	924	924	0
421	20250211	125400	47287949	924	924	924	924	0
422	20250211	125300	47287949	924	924	924	924	0
423	20250211	125200	47287949	924	924	924	924	0
424	20250211	125100	47287949	924	924	924	924	0
425	20250211	125000	47287949	924	924	924	924	0
426	20250211	124900	47287949	924	924	924	924	0
427	20250211	124800	47287949	924	924	924	924	0
428	20250211	124700	47287949	924	924	924	924	1000
429	20250211	124600	46363949	927	927	927	927	0
430	20250211	124500	46363949	927	926	927	926	29
431	20250211	124400	46337087	924	924	924	924	0
432	20250211	124300	46337087	924	924	924	924	0
433	20250211	124200	46337087	924	924	924	924	0
434	20250211	124100	46337087	924	924	924	924	0
435	20250211	124000	46337087	924	924	924	924	20
436	20250211	123900	46318607	927	927	927	927	0
437	20250211	123800	46318607	927	927	927	927	0
438	20250211	123700	46318607	927	927	927	927	1
439	20250211	123600	46317680	926	926	926	926	50
440	20250211	123500	46271380	927	927	927	927	0
441	20250211	123400	46271380	927	927	927	927	0
442	20250211	123300	46271380	927	927	927	927	0
443	20250211	123200	46271380	927	927	927	927	0
444	20250211	123100	46271380	927	927	927	927	1
445	20250211	123000	46270453	928	928	928	928	0
446	20250211	122900	46270453	928	928	928	928	50
447	20250211	122800	46224053	928	928	928	928	0
448	20250211	122700	46224053	928	928	928	928	0
449	20250211	122600	46224053	928	928	928	928	303
450	20250211	122500	45942869	927	926	927	926	296
451	20250211	122400	45668559	925	925	925	925	2999
452	20250211	122300	42894484	925	925	925	925	2
453	20250211	122200	42892634	924	924	924	924	3000
454	20250211	122100	40120634	924	924	924	924	990
455	20250211	122000	39205874	924	924	924	924	0
456	20250211	121900	39205874	924	924	924	924	0
457	20250211	121800	39205874	924	924	924	924	0
458	20250211	121700	39205874	924	924	924	924	0
459	20250211	121600	39205874	924	924	924	924	0
460	20250211	121500	39205874	924	924	924	924	10
461	20250211	121400	39196634	924	924	924	924	0
462	20250211	121300	39196634	924	924	924	924	0
463	20250211	121200	39196634	924	924	924	924	0
464	20250211	121100	39196634	924	924	924	924	0
465	20250211	121000	39196634	924	924	924	924	0
466	20250211	120900	39196634	924	924	924	924	0
467	20250211	120800	39196634	924	924	924	924	0
468	20250211	120700	39196634	924	924	924	924	7
469	20250211	120600	39190166	925	925	925	925	0
470	20250211	120500	39190166	925	925	925	925	0
471	20250211	120400	39190166	925	925	925	925	0
472	20250211	120300	39190166	925	925	925	925	0
473	20250211	120200	39190166	925	925	925	925	0
474	20250211	120100	39190166	925	925	925	925	0
475	20250211	120000	39190166	925	925	925	925	0
476	20250211	115900	39190166	925	925	925	925	0
477	20250211	115800	39190166	925	925	925	925	0
478	20250211	115700	39190166	925	925	925	925	0
479	20250211	115600	39190166	925	925	925	925	182
480	20250211	115500	39021816	925	925	925	925	0
481	20250211	115400	39021816	925	925	925	925	0
482	20250211	115300	39021816	925	925	925	925	0
483	20250211	115200	39021816	925	925	925	925	0
484	20250211	115100	39021816	925	925	925	925	0
485	20250211	115000	39021816	925	925	925	925	0
486	20250211	114900	39021816	925	925	925	925	0
487	20250211	114800	39021816	925	925	925	925	0
488	20250211	114700	39021816	925	925	925	925	0
489	20250211	114600	39021816	925	925	925	925	0
490	20250211	114500	39021816	925	925	925	925	16
491	20250211	114400	39007016	925	925	925	925	0
492	20250211	114300	39007016	925	925	925	925	0
493	20250211	114200	39007016	925	925	925	925	0
494	20250211	114100	39007016	925	925	925	925	0
495	20250211	114000	39007016	925	925	925	925	3
496	20250211	113900	39004241	924	924	924	924	0
497	20250211	113800	39004241	924	924	924	924	0
498	20250211	113700	39004241	924	924	924	924	0
499	20250211	113600	39004241	924	924	924	924	0
500	20250211	113500	39004241	924	923	924	923	179
501	20250211	113400	38839015	924	924	924	924	0
502	20250211	113300	38839015	924	924	924	924	0
503	20250211	113200	38839015	924	924	924	924	0
504	20250211	113100	38839015	924	924	924	924	1
505	20250211	113000	38838091	924	924	924	924	0
506	20250211	112900	38838091	924	924	924	924	0
507	20250211	112800	38838091	924	924	924	924	0
508	20250211	112700	38838091	924	924	924	924	0
509	20250211	112600	38838091	924	924	924	924	0
510	20250211	112500	38838091	924	924	924	924	2551
511	20250211	112400	36480967	923	923	923	923	0
512	20250211	112300	36480967	923	923	923	923	479
513	20250211	112200	36038850	924	924	924	924	0
514	20250211	112100	36038850	924	924	924	924	0
515	20250211	112000	36038850	924	924	924	924	450
516	20250211	111900	35623050	923	923	923	923	0
517	20250211	111800	35623050	923	923	923	923	0
518	20250211	111700	35623050	923	923	923	923	0
519	20250211	111600	35623050	923	923	923	923	0
520	20250211	111500	35623050	923	923	923	923	0
521	20250211	111400	35623050	923	923	923	923	0
522	20250211	111300	35623050	923	923	923	923	0
523	20250211	111200	35623050	923	923	923	923	1001
524	20250211	111100	34699127	924	924	924	924	0
525	20250211	111000	34699127	924	924	924	924	0
526	20250211	110900	34699127	924	924	924	924	0
527	20250211	110800	34699127	924	924	924	924	0
528	20250211	110700	34699127	924	924	924	924	0
529	20250211	110600	34699127	924	924	924	924	0
530	20250211	110500	34699127	924	924	924	924	0
531	20250211	110400	34699127	924	924	924	924	0
532	20250211	110300	34699127	924	924	924	924	0
533	20250211	110200	34699127	924	924	924	924	0
534	20250211	110100	34699127	924	924	924	924	0
535	20250211	110000	34699127	924	924	924	924	0
536	20250211	105900	34699127	924	924	924	924	0
537	20250211	105800	34699127	924	924	924	924	0
538	20250211	105700	34699127	924	924	924	924	0
539	20250211	105600	34699127	924	924	924	924	1997
540	20250211	105500	32853899	924	924	924	924	0
541	20250211	105400	32853899	924	924	924	924	0
542	20250211	105300	32853899	924	924	924	924	0
543	20250211	105200	32853899	924	924	924	924	0
544	20250211	105100	32853899	924	924	924	924	0
545	20250211	105000	32853899	924	924	924	924	0
546	20250211	104900	32853899	924	926	926	924	4
547	20250211	104800	32850201	926	926	926	926	0
548	20250211	104700	32850201	926	926	926	926	0
549	20250211	104600	32850201	926	926	926	926	0
550	20250211	104500	32850201	926	926	926	926	21
551	20250211	104400	32830755	926	926	926	926	0
552	20250211	104300	32830755	926	926	926	926	7
553	20250211	104200	32824273	926	926	926	926	0
554	20250211	104100	32824273	926	926	926	926	0
555	20250211	104000	32824273	926	926	926	926	1
556	20250211	103900	32823347	926	926	926	926	0
557	20250211	103800	32823347	926	926	926	926	0
558	20250211	103700	32823347	926	926	926	926	0
559	20250211	103600	32823347	926	926	926	926	0
560	20250211	103500	32823347	926	926	926	926	0
561	20250211	103400	32823347	926	926	926	926	1
562	20250211	103300	32822421	926	926	926	926	0
563	20250211	103200	32822421	926	926	926	926	0
564	20250211	103100	32822421	926	926	926	926	0
565	20250211	103000	32822421	926	926	926	926	0
566	20250211	102900	32822421	926	926	926	926	0
567	20250211	102800	32822421	926	926	926	926	0
568	20250211	102700	32822421	926	926	926	926	0
569	20250211	102600	32822421	926	926	926	926	14
570	20250211	102500	32809457	921	921	921	921	0
571	20250211	102400	32809457	921	920	921	920	1011
572	20250211	102300	31879326	921	921	921	921	0
573	20250211	102200	31879326	921	921	921	921	0
574	20250211	102100	31879326	921	921	921	921	89
575	20250211	102000	31797357	921	921	921	921	157
576	20250211	101900	31652760	920	920	920	920	1
577	20250211	101800	31651840	926	926	926	926	0
578	20250211	101700	31651840	926	926	926	926	18
579	20250211	101600	31635172	920	920	920	920	0
580	20250211	101500	31635172	920	920	920	920	0
581	20250211	101400	31635172	920	920	920	920	0
582	20250211	101300	31635172	920	920	920	920	0
583	20250211	101200	31635172	920	920	920	920	200
584	20250211	101100	31451172	919	920	920	919	3782
585	20250211	101000	27972444	920	920	920	920	0
586	20250211	100900	27972444	920	921	921	920	1000
587	20250211	100800	27051606	921	921	921	921	0
588	20250211	100700	27051606	921	921	921	921	0
589	20250211	100600	27051606	921	921	921	921	0
590	20250211	100500	27051606	921	922	922	921	1000
591	20250211	100400	26129909	923	927	927	923	63
592	20250211	100300	26071748	923	924	924	923	600
593	20250211	100200	25517824	924	924	924	924	0
594	20250211	100100	25517824	924	924	924	924	0
595	20250211	100000	25517824	924	924	924	924	0
596	20250211	095900	25517824	924	924	924	924	0
597	20250211	095800	25517824	924	924	924	924	0
598	20250211	095700	25517824	924	924	924	924	0
599	20250211	095600	25517824	924	924	924	924	0
600	20250211	095500	25517824	924	924	924	924	0
601	20250211	095400	25517824	924	924	924	924	0
602	20250211	095300	25517824	924	924	924	924	1
603	20250211	095200	25516900	927	927	927	927	2
604	20250211	095100	25515046	927	927	927	927	0
605	20250211	095000	25515046	927	927	927	927	0
606	20250211	094900	25515046	927	927	927	927	1
607	20250211	094800	25514119	927	927	927	927	0
608	20250211	094700	25514119	927	927	927	927	0
609	20250211	094600	25514119	927	927	927	927	0
610	20250211	094500	25514119	927	927	927	927	3
611	20250211	094400	25511338	927	927	927	927	7
612	20250211	094300	25504849	924	925	925	923	669
613	20250211	094200	24887258	927	927	927	927	2200
614	20250211	094100	22847858	928	928	928	928	1048
615	20250211	094000	21875314	927	927	927	927	0
616	20250211	093900	21875314	927	928	928	927	937
617	20250211	093800	21006453	928	929	929	928	1074
618	20250211	093700	20009354	931	931	931	931	0
619	20250211	093600	20009354	931	931	931	931	0
620	20250211	093500	20009354	931	931	931	931	0
621	20250211	093400	20009354	931	931	931	931	1074
622	20250211	093300	19009460	931	931	931	931	530
623	20250211	093200	18516030	930	928	930	928	2454
624	20250211	093100	16238698	929	928	929	928	509
625	20250211	093000	15766337	930	930	930	930	1450
626	20250211	092900	14417837	930	930	930	930	1160
627	20250211	092800	13339037	930	930	930	928	2953
628	20250211	092700	10595747	928	929	930	928	3100
629	20250211	092600	7714317	929	928	929	928	404
630	20250211	092500	7339381	927	926	928	926	1405
631	20250211	092400	6037608	925	926	926	925	408
632	20250211	092300	5659810	925	925	925	925	32
633	20250211	092200	5630210	925	925	925	925	0
634	20250211	092100	5630210	925	925	927	925	498
635	20250211	092000	5168764	925	925	925	925	0
636	20250211	091900	5168764	925	927	927	925	367
637	20250211	091800	4828891	927	926	927	926	399
638	20250211	091700	4459217	925	925	925	925	0
639	20250211	091600	4459217	925	925	925	925	138
640	20250211	091500	4331567	925	925	925	925	0
641	20250211	091400	4331567	925	925	925	925	0
642	20250211	091300	4331567	925	925	925	925	541
643	20250211	091200	3831142	923	923	923	923	554
644	20250211	091100	3319800	927	927	927	927	0
645	20250211	091000	3319800	927	927	927	927	0
646	20250211	090900	3319800	927	927	927	927	0
647	20250211	090800	3319800	927	927	927	927	0
648	20250211	090700	3319800	927	927	927	927	0
649	20250211	090600	3319800	927	925	927	925	100
650	20250211	090500	3227210	925	925	925	925	100
651	20250211	090400	3134710	925	925	925	925	1
652	20250211	090300	3133785	925	925	925	925	0
653	20250211	090200	3133785	925	925	925	925	100
654	20250211	090100	3041285	923	923	923	923	1336
655	20250211	090000	1808157	923	923	923	923	1959