KissMeData/217910/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	203800	13107610	485	398	485	398	1151
3	20240214	203700	13107610	485	485	485	485	0
4	20240214	203600	13107610	485	485	485	485	0
5	20240214	203500	13107610	485	485	485	485	0
6	20240214	203400	13107610	485	485	485	485	0
7	20240214	203300	13107610	485	485	485	485	0
8	20240214	203200	13107610	485	485	485	485	0
9	20240214	203100	13107610	485	485	485	485	0
10	20240214	203000	13107610	485	485	485	485	0
11	20240214	202900	13107610	485	485	485	485	0
12	20240214	202800	13107610	485	485	485	485	0
13	20240214	202700	13107610	485	485	485	485	0
14	20240214	202600	13107610	485	485	485	485	0
15	20240214	202500	13107610	485	485	485	485	0
16	20240214	202400	13107610	485	485	485	485	0
17	20240214	202300	13107610	485	485	485	485	0
18	20240214	202200	13107610	485	485	485	485	0
19	20240214	202100	13107610	485	485	485	485	0
20	20240214	202000	13107610	485	485	485	485	0
21	20240214	201900	13107610	485	485	485	485	0
22	20240214	201800	13107610	485	485	485	485	0
23	20240214	201700	13107610	485	485	485	485	0
24	20240214	201600	13107610	485	485	485	485	0
25	20240214	201500	13107610	485	485	485	485	0
26	20240214	201400	13107610	485	485	485	485	0
27	20240214	201300	13107610	485	485	485	485	0
28	20240214	201200	13107610	485	485	485	485	0
29	20240214	201100	13107610	485	485	485	485	0
30	20240214	201000	13107610	485	485	485	485	0
31	20240214	200900	13107610	485	485	485	485	0
32	20240214	200800	13107610	485	398	485	398	1151
33	20240214	200700	13107610	485	485	485	485	0
34	20240214	200600	13107610	485	485	485	485	0
35	20240214	200500	13107610	485	485	485	485	0
36	20240214	200400	13107610	485	485	485	485	0
37	20240214	200300	13107610	485	485	485	485	0
38	20240214	200200	13107610	485	485	485	485	0
39	20240214	200100	13107610	485	485	485	485	0
40	20240214	200000	13107610	485	485	485	485	0
41	20240214	195900	13107610	485	485	485	485	0
42	20240214	195800	13107610	485	485	485	485	0
43	20240214	195700	13107610	485	485	485	485	0
44	20240214	195600	13107610	485	485	485	485	0
45	20240214	195500	13107610	485	485	485	485	0
46	20240214	195400	13107610	485	485	485	485	0
47	20240214	195300	13107610	485	485	485	485	0
48	20240214	195200	13107610	485	485	485	485	0
49	20240214	195100	13107610	485	485	485	485	0
50	20240214	195000	13107610	485	485	485	485	0
51	20240214	194900	13107610	485	485	485	485	0
52	20240214	194800	13107610	485	485	485	485	0
53	20240214	194700	13107610	485	485	485	485	0
54	20240214	194600	13107610	485	485	485	485	0
55	20240214	194500	13107610	485	485	485	485	0
56	20240214	194400	13107610	485	485	485	485	0
57	20240214	194300	13107610	485	485	485	485	0
58	20240214	194200	13107610	485	485	485	485	0
59	20240214	194100	13107610	485	485	485	485	0
60	20240214	194000	13107610	485	485	485	485	0
61	20240214	193900	13107610	485	485	485	485	0
62	20240214	193800	13107610	485	398	485	398	1151
63	20240214	193700	13107610	485	485	485	485	0
64	20240214	193600	13107610	485	485	485	485	0
65	20240214	193500	13107610	485	485	485	485	0
66	20240214	193400	13107610	485	485	485	485	0
67	20240214	193300	13107610	485	485	485	485	0
68	20240214	193200	13107610	485	485	485	485	0
69	20240214	193100	13107610	485	485	485	485	0
70	20240214	193000	13107610	485	485	485	485	0
71	20240214	192900	13107610	485	485	485	485	0
72	20240214	192800	13107610	485	485	485	485	0
73	20240214	192700	13107610	485	485	485	485	0
74	20240214	192600	13107610	485	485	485	485	0
75	20240214	192500	13107610	485	485	485	485	0
76	20240214	192400	13107610	485	485	485	485	0
77	20240214	192300	13107610	485	485	485	485	0
78	20240214	192200	13107610	485	485	485	485	0
79	20240214	192100	13107610	485	485	485	485	0
80	20240214	192000	13107610	485	485	485	485	0
81	20240214	191900	13107610	485	485	485	485	0
82	20240214	191800	13107610	485	485	485	485	0
83	20240214	191700	13107610	485	485	485	485	0
84	20240214	191600	13107610	485	485	485	485	0
85	20240214	191500	13107610	485	485	485	485	0
86	20240214	191400	13107610	485	485	485	485	0
87	20240214	191300	13107610	485	485	485	485	0
88	20240214	191200	13107610	485	485	485	485	0
89	20240214	191100	13107610	485	485	485	485	0
90	20240214	191000	13107610	485	485	485	485	0
91	20240214	190900	13107610	485	485	485	485	0
92	20240214	190800	13107610	485	398	485	398	1151
93	20240214	190700	13107610	485	485	485	485	0
94	20240214	190600	13107610	485	485	485	485	0
95	20240214	190500	13107610	485	485	485	485	0
96	20240214	190400	13107610	485	485	485	485	0
97	20240214	190300	13107610	485	485	485	485	0
98	20240214	190200	13107610	485	485	485	485	0
99	20240214	190100	13107610	485	485	485	485	0
100	20240214	190000	13107610	485	485	485	485	0
101	20240214	185900	13107610	485	485	485	485	0
102	20240214	185800	13107610	485	485	485	485	0
103	20240214	185700	13107610	485	485	485	485	0
104	20240214	185600	13107610	485	485	485	485	0
105	20240214	185500	13107610	485	485	485	485	0
106	20240214	185400	13107610	485	485	485	485	0
107	20240214	185300	13107610	485	485	485	485	0
108	20240214	185200	13107610	485	485	485	485	0
109	20240214	185100	13107610	485	485	485	485	0
110	20240214	185000	13107610	485	485	485	485	0
111	20240214	184900	13107610	485	485	485	485	0
112	20240214	184800	13107610	485	485	485	485	0
113	20240214	184700	13107610	485	485	485	485	0
114	20240214	184600	13107610	485	485	485	485	0
115	20240214	184500	13107610	485	485	485	485	0
116	20240214	184400	13107610	485	485	485	485	0
117	20240214	184300	13107610	485	485	485	485	0
118	20240214	184200	13107610	485	485	485	485	0
119	20240214	184100	13107610	485	485	485	485	0
120	20240214	184000	13107610	485	485	485	485	0
121	20240214	183900	13107610	485	485	485	485	0
122	20240214	183800	13107610	485	398	485	398	1151
123	20240214	183700	13107610	485	485	485	485	0
124	20240214	183600	13107610	485	485	485	485	0
125	20240214	183500	13107610	485	485	485	485	0
126	20240214	183400	13107610	485	485	485	485	0
127	20240214	183300	13107610	485	485	485	485	0
128	20240214	183200	13107610	485	485	485	485	0
129	20240214	183100	13107610	485	485	485	485	0
130	20240214	183000	13107610	485	485	485	485	0
131	20240214	182900	13107610	485	485	485	485	0
132	20240214	182800	13107610	485	485	485	485	0
133	20240214	182700	13107610	485	485	485	485	0
134	20240214	182600	13107610	485	485	485	485	0
135	20240214	182500	13107610	485	485	485	485	0
136	20240214	182400	13107610	485	485	485	485	0
137	20240214	182300	13107610	485	485	485	485	0
138	20240214	182200	13107610	485	485	485	485	0
139	20240214	182100	13107610	485	485	485	485	0
140	20240214	182000	13107610	485	485	485	485	0
141	20240214	181900	13107610	485	485	485	485	0
142	20240214	181800	13107610	485	485	485	485	0
143	20240214	181700	13107610	485	485	485	485	0
144	20240214	181600	13107610	485	485	485	485	0
145	20240214	181500	13107610	485	485	485	485	0
146	20240214	181400	13107610	485	485	485	485	0
147	20240214	181300	13107610	485	485	485	485	0
148	20240214	181200	13107610	485	485	485	485	0
149	20240214	181100	13107610	485	485	485	485	0
150	20240214	181000	13107610	485	485	485	485	0
151	20240214	180900	13107610	485	485	485	485	0
152	20240214	180800	13107610	485	398	485	398	1151
153	20240214	180700	13107610	485	485	485	485	0
154	20240214	180600	13107610	485	485	485	485	0
155	20240214	180500	13107610	485	485	485	485	0
156	20240214	180400	13107610	485	485	485	485	0
157	20240214	180300	13107610	485	485	485	485	0
158	20240214	180200	13107610	485	485	485	485	0
159	20240214	180100	13107610	485	485	485	485	0
160	20240214	180000	13107610	485	485	485	485	0
161	20240214	175900	13107610	485	485	485	485	0
162	20240214	175800	13107610	485	485	485	485	0
163	20240214	175700	13107610	485	485	485	485	0
164	20240214	175600	13107610	485	485	485	485	0
165	20240214	175500	13107610	485	485	485	485	0
166	20240214	175400	13107610	485	485	485	485	0
167	20240214	175300	13107610	485	485	485	485	0
168	20240214	175200	13107610	485	485	485	485	0
169	20240214	175100	13107610	485	485	485	485	0
170	20240214	175000	13107610	485	485	485	485	0
171	20240214	174900	13107610	485	485	485	485	0
172	20240214	174800	13107610	485	485	485	485	0
173	20240214	174700	13107610	485	485	485	485	0
174	20240214	174600	13107610	485	485	485	485	0
175	20240214	174500	13107610	485	485	485	485	0
176	20240214	174400	13107610	485	485	485	485	0
177	20240214	174300	13107610	485	485	485	485	0
178	20240214	174200	13107610	485	485	485	485	0
179	20240214	174100	13107610	485	485	485	485	0
180	20240214	174000	13107610	485	485	485	485	0
181	20240214	173900	13107610	485	485	485	485	0
182	20240214	173800	13107610	485	398	485	398	1151
183	20240214	173700	13107610	485	485	485	485	0
184	20240214	173600	13107610	485	485	485	485	0
185	20240214	173500	13107610	485	485	485	485	0
186	20240214	173400	13107610	485	485	485	485	0
187	20240214	173300	13107610	485	485	485	485	0
188	20240214	173200	13107610	485	485	485	485	0
189	20240214	173100	13107610	485	485	485	485	0
190	20240214	173000	13107610	485	485	485	485	0
191	20240214	172900	13107610	485	485	485	485	0
192	20240214	172800	13107610	485	485	485	485	0
193	20240214	172700	13107610	485	485	485	485	0
194	20240214	172600	13107610	485	485	485	485	0
195	20240214	172500	13107610	485	485	485	485	0
196	20240214	172400	13107610	485	485	485	485	0
197	20240214	172300	13107610	485	485	485	485	0
198	20240214	172200	13107610	485	485	485	485	0
199	20240214	172100	13107610	485	485	485	485	0
200	20240214	172000	13107610	485	485	485	485	0
201	20240214	171900	13107610	485	485	485	485	0
202	20240214	171800	13107610	485	485	485	485	0
203	20240214	171700	13107610	485	485	485	485	0
204	20240214	171600	13107610	485	485	485	485	0
205	20240214	171500	13107610	485	485	485	485	0
206	20240214	171400	13107610	485	485	485	485	0
207	20240214	171300	13107610	485	485	485	485	0
208	20240214	171200	13107610	485	485	485	485	0
209	20240214	171100	13107610	485	485	485	485	0
210	20240214	171000	13107610	485	485	485	485	0
211	20240214	170900	13107610	485	485	485	485	0
212	20240214	170800	13107610	485	398	485	398	1151
213	20240214	170700	13107610	485	485	485	485	0
214	20240214	170600	13107610	485	485	485	485	0
215	20240214	170500	13107610	485	485	485	485	0
216	20240214	170400	13107610	485	485	485	485	0
217	20240214	170300	13107610	485	485	485	485	0
218	20240214	170200	13107610	485	485	485	485	0
219	20240214	170100	13107610	485	485	485	485	0
220	20240214	170000	13107610	485	485	485	485	0
221	20240214	165900	13107610	485	485	485	485	0
222	20240214	165800	13107610	485	485	485	485	0
223	20240214	165700	13107610	485	485	485	485	0
224	20240214	165600	13107610	485	485	485	485	0
225	20240214	165500	13107610	485	485	485	485	0
226	20240214	165400	13107610	485	485	485	485	0
227	20240214	165300	13107610	485	485	485	485	0
228	20240214	165200	13107610	485	485	485	485	0
229	20240214	165100	13107610	485	485	485	485	0
230	20240214	165000	13107610	485	485	485	485	0
231	20240214	164900	13107610	485	485	485	485	0
232	20240214	164800	13107610	485	485	485	485	0
233	20240214	164700	13107610	485	485	485	485	0
234	20240214	164600	13107610	485	485	485	485	0
235	20240214	164500	13107610	485	485	485	485	0
236	20240214	164400	13107610	485	485	485	485	0
237	20240214	164300	13107610	485	485	485	485	0
238	20240214	164200	13107610	485	485	485	485	0
239	20240214	164100	13107610	485	485	485	485	0
240	20240214	164000	13107610	485	485	485	485	0
241	20240214	163900	13107610	485	485	485	485	0
242	20240214	163800	13107610	485	398	485	398	1151
243	20240214	163700	13107610	485	485	485	485	0
244	20240214	163600	13107610	485	485	485	485	0
245	20240214	163500	13107610	485	485	485	485	0
246	20240214	163400	13107610	485	485	485	485	0
247	20240214	163300	13107610	485	485	485	485	0
248	20240214	163200	13107610	485	485	485	485	0
249	20240214	163100	13107610	485	485	485	485	0
250	20240214	163000	13107610	485	485	485	485	0
251	20240214	162900	13107610	485	485	485	485	0
252	20240214	162800	13107610	485	485	485	485	0
253	20240214	162700	13107610	485	485	485	485	0
254	20240214	162600	13107610	485	485	485	485	0
255	20240214	162500	13107610	485	485	485	485	0
256	20240214	162400	13107610	485	485	485	485	0
257	20240214	162300	13107610	485	485	485	485	0
258	20240214	162200	13107610	485	485	485	485	0
259	20240214	162100	13107610	485	485	485	485	0
260	20240214	162000	13107610	485	485	485	485	0
261	20240214	161900	13107610	485	485	485	485	0
262	20240214	161800	13107610	485	485	485	485	0
263	20240214	161700	13107610	485	485	485	485	0
264	20240214	161600	13107610	485	485	485	485	0
265	20240214	161500	13107610	485	485	485	485	0
266	20240214	161400	13107610	485	485	485	485	0
267	20240214	161300	13107610	485	485	485	485	0
268	20240214	161200	13107610	485	485	485	485	0
269	20240214	161100	13107610	485	485	485	485	0
270	20240214	161000	13107610	485	485	485	485	0
271	20240214	160900	13107610	485	485	485	485	0
272	20240214	160800	13107610	485	398	485	398	1151
273	20240214	160700	13107610	485	485	485	485	0
274	20240214	160600	13107610	485	485	485	485	0
275	20240214	160500	13107610	485	485	485	485	0
276	20240214	160400	13107610	485	485	485	485	0
277	20240214	160300	13107610	485	485	485	485	0
278	20240214	160200	13107610	485	485	485	485	0
279	20240214	160100	13107610	485	485	485	485	0
280	20240214	160000	13107610	485	485	485	485	0
281	20240214	155900	13107610	485	485	485	485	0
282	20240214	155800	13107610	485	485	485	485	0
283	20240214	155700	13107610	485	485	485	485	0
284	20240214	155600	13107610	485	485	485	485	0
285	20240214	155500	13107610	485	485	485	485	0
286	20240214	155400	13107610	485	485	485	485	0
287	20240214	155300	13107610	485	485	485	485	0
288	20240214	155200	13107610	485	485	485	485	0
289	20240214	155100	13107610	485	485	485	485	0
290	20240214	155000	13107610	485	485	485	485	0
291	20240214	154900	13107610	485	485	485	485	0
292	20240214	154800	13107610	485	485	485	485	0
293	20240214	154700	13107610	485	485	485	485	0
294	20240214	154600	13107610	485	485	485	485	0
295	20240214	154500	13107610	485	485	485	485	0
296	20240214	154400	13107610	485	485	485	485	0
297	20240214	154300	13107610	485	485	485	485	0
298	20240214	154200	13107610	485	485	485	485	0
299	20240214	154100	13107610	485	485	485	485	0
300	20240214	154000	13107610	485	485	485	485	0
301	20240214	153900	13107610	485	485	485	485	0
302	20240214	153800	13107610	485	398	485	398	1151
303	20240214	153700	13107610	485	485	485	485	0
304	20240214	153600	13107610	485	485	485	485	0
305	20240214	153500	13107610	485	485	485	485	0
306	20240214	153400	13107610	485	485	485	485	0
307	20240214	153300	13107610	485	485	485	485	0
308	20240214	153200	13107610	485	485	485	485	0
309	20240214	153100	13107610	485	485	485	485	0
310	20240214	153000	13107610	485	485	485	485	0
311	20240214	152900	13107610	485	485	485	485	0
312	20240214	152800	13107610	485	485	485	485	0
313	20240214	152700	13107610	485	485	485	485	0
314	20240214	152600	13107610	485	485	485	485	0
315	20240214	152500	13107610	485	485	485	485	0
316	20240214	152400	13107610	485	485	485	485	0
317	20240214	152300	13107610	485	485	485	485	0
318	20240214	152200	13107610	485	485	485	485	0
319	20240214	152100	13107610	485	485	485	485	0
320	20240214	152000	13107610	485	485	485	485	0
321	20240214	151900	13107610	485	398	485	398	1151
322	20240214	151800	12649425	398	398	398	398	0
323	20240214	151700	12649425	398	398	398	398	0
324	20240214	151600	12649425	398	398	398	398	0
325	20240214	151500	12649425	398	398	398	398	0
326	20240214	151400	12649425	398	398	398	398	0
327	20240214	151300	12649425	398	398	398	398	0
328	20240214	151200	12649425	398	398	398	398	0
329	20240214	151100	12649425	398	398	398	398	0
330	20240214	151000	12649425	398	398	398	398	0
331	20240214	150900	12649425	398	398	398	398	0
332	20240214	150800	12649425	398	398	398	398	0
333	20240214	150700	12649425	398	398	398	379	742
334	20240214	150600	12368169	380	380	380	380	2000
335	20240214	150500	11608169	398	398	398	398	0
336	20240214	150400	11608169	398	398	398	398	0
337	20240214	150300	11608169	398	398	398	398	0
338	20240214	150200	11608169	398	398	398	398	0
339	20240214	150100	11608169	398	398	398	398	0
340	20240214	150000	11608169	398	395	398	395	7000
341	20240214	145900	8833248	395	395	395	395	0
342	20240214	145800	8833248	395	395	395	395	0
343	20240214	145700	8833248	395	395	395	395	0
344	20240214	145600	8833248	395	395	395	395	0
345	20240214	145500	8833248	395	395	395	395	1
346	20240214	145400	8832853	378	378	378	378	0
347	20240214	145300	8832853	378	378	378	378	50
348	20240214	145200	8813953	395	395	395	395	0
349	20240214	145100	8813953	395	395	395	395	0
350	20240214	145000	8813953	395	395	395	395	0
351	20240214	144900	8813953	395	395	395	395	0
352	20240214	144800	8813953	395	395	395	395	0
353	20240214	144700	8813953	395	395	395	395	0
354	20240214	144600	8813953	395	395	395	395	0
355	20240214	144500	8813953	395	378	395	378	201
356	20240214	144400	8737958	395	395	395	395	0
357	20240214	144300	8737958	395	395	395	395	0
358	20240214	144200	8737958	395	395	395	395	0
359	20240214	144100	8737958	395	395	395	395	0
360	20240214	144000	8737958	395	395	395	395	0
361	20240214	143900	8737958	395	395	395	395	0
362	20240214	143800	8737958	395	395	395	395	0
363	20240214	143700	8737958	395	395	395	395	0
364	20240214	143600	8737958	395	395	395	395	0
365	20240214	143500	8737958	395	395	395	395	0
366	20240214	143400	8737958	395	395	395	395	0
367	20240214	143300	8737958	395	395	395	395	0
368	20240214	143200	8737958	395	395	395	395	0
369	20240214	143100	8737958	395	395	395	395	0
370	20240214	143000	8737958	395	395	395	395	0
371	20240214	142900	8737958	395	395	395	395	0
372	20240214	142800	8737958	395	395	395	395	1
373	20240214	142700	8737563	378	378	378	378	0
374	20240214	142600	8737563	378	378	378	378	10
375	20240214	142500	8733783	395	395	395	395	0
376	20240214	142400	8733783	395	395	395	395	0
377	20240214	142300	8733783	395	395	395	395	0
378	20240214	142200	8733783	395	395	395	395	0
379	20240214	142100	8733783	395	395	395	395	0
380	20240214	142000	8733783	395	395	395	395	0
381	20240214	141900	8733783	395	395	395	395	0
382	20240214	141800	8733783	395	395	395	395	0
383	20240214	141700	8733783	395	395	395	395	0
384	20240214	141600	8733783	395	395	395	395	0
385	20240214	141500	8733783	395	395	395	395	0
386	20240214	141400	8733783	395	395	395	395	0
387	20240214	141300	8733783	395	395	395	395	0
388	20240214	141200	8733783	395	395	395	395	0
389	20240214	141100	8733783	395	395	395	395	0
390	20240214	141000	8733783	395	395	395	395	0
391	20240214	140900	8733783	395	395	395	395	0
392	20240214	140800	8733783	395	395	395	395	0
393	20240214	140700	8733783	395	395	395	395	0
394	20240214	140600	8733783	395	395	395	395	0
395	20240214	140500	8733783	395	395	395	395	0
396	20240214	140400	8733783	395	395	395	395	0
397	20240214	140300	8733783	395	395	395	395	0
398	20240214	140200	8733783	395	395	395	395	0
399	20240214	140100	8733783	395	395	395	395	0
400	20240214	140000	8733783	395	395	395	395	0
401	20240214	135900	8733783	395	395	395	395	0
402	20240214	135800	8733783	395	395	395	395	0
403	20240214	135700	8733783	395	395	395	395	0
404	20240214	135600	8733783	395	395	395	395	0
405	20240214	135500	8733783	395	395	395	395	0
406	20240214	135400	8733783	395	395	395	395	0
407	20240214	135300	8733783	395	395	395	395	0
408	20240214	135200	8733783	395	395	395	395	0
409	20240214	135100	8733783	395	395	395	395	0
410	20240214	135000	8733783	395	395	395	395	0
411	20240214	134900	8733783	395	395	395	395	0
412	20240214	134800	8733783	395	395	395	395	0
413	20240214	134700	8733783	395	395	395	395	0
414	20240214	134600	8733783	395	395	395	395	0
415	20240214	134500	8733783	395	395	395	395	0
416	20240214	134400	8733783	395	395	395	395	0
417	20240214	134300	8733783	395	395	395	395	0
418	20240214	134200	8733783	395	395	395	395	0
419	20240214	134100	8733783	395	395	395	395	0
420	20240214	134000	8733783	395	395	395	395	0
421	20240214	133900	8733783	395	395	395	395	0
422	20240214	133800	8733783	395	378	395	378	520
423	20240214	133700	8537206	395	395	395	395	0
424	20240214	133600	8537206	395	395	395	395	0
425	20240214	133500	8537206	395	395	395	395	0
426	20240214	133400	8537206	395	395	395	395	0
427	20240214	133300	8537206	395	395	395	395	0
428	20240214	133200	8537206	395	395	395	395	0
429	20240214	133100	8537206	395	395	395	395	0
430	20240214	133000	8537206	395	395	395	395	0
431	20240214	132900	8537206	395	395	395	395	0
432	20240214	132800	8537206	395	395	395	395	0
433	20240214	132700	8537206	395	395	395	395	0
434	20240214	132600	8537206	395	395	395	395	0
435	20240214	132500	8537206	395	395	395	395	0
436	20240214	132400	8537206	395	395	395	395	0
437	20240214	132300	8537206	395	395	395	395	0
438	20240214	132200	8537206	395	395	395	395	0
439	20240214	132100	8537206	395	395	395	395	0
440	20240214	132000	8537206	395	395	395	395	0
441	20240214	131900	8537206	395	395	395	395	0
442	20240214	131800	8537206	395	395	395	395	0
443	20240214	131700	8537206	395	395	395	395	0
444	20240214	131600	8537206	395	395	395	395	0
445	20240214	131500	8537206	395	395	395	395	1
446	20240214	131400	8536811	378	378	378	378	4481
447	20240214	131300	6842993	395	395	395	395	0
448	20240214	131200	6842993	395	395	395	395	0
449	20240214	131100	6842993	395	395	395	395	0
450	20240214	131000	6842993	395	395	395	395	0
451	20240214	130900	6842993	395	395	395	395	0
452	20240214	130800	6842993	395	395	395	395	0
453	20240214	130700	6842993	395	395	395	395	0
454	20240214	130600	6842993	395	395	395	395	0
455	20240214	130500	6842993	395	395	395	395	0
456	20240214	130400	6842993	395	395	395	395	0
457	20240214	130300	6842993	395	395	395	395	0
458	20240214	130200	6842993	395	395	395	395	0
459	20240214	130100	6842993	395	395	395	395	0
460	20240214	130000	6842993	395	395	395	395	0
461	20240214	125900	6842993	395	395	395	395	0
462	20240214	125800	6842993	395	395	395	395	0
463	20240214	125700	6842993	395	395	395	395	0
464	20240214	125600	6842993	395	395	395	395	0
465	20240214	125500	6842993	395	395	395	395	0
466	20240214	125400	6842993	395	395	395	395	0
467	20240214	125300	6842993	395	395	395	395	0
468	20240214	125200	6842993	395	395	395	395	0
469	20240214	125100	6842993	395	395	395	395	0
470	20240214	125000	6842993	395	395	395	395	0
471	20240214	124900	6842993	395	395	395	395	0
472	20240214	124800	6842993	395	395	395	395	0
473	20240214	124700	6842993	395	395	395	395	0
474	20240214	124600	6842993	395	395	395	395	0
475	20240214	124500	6842993	395	395	395	395	0
476	20240214	124400	6842993	395	395	395	395	0
477	20240214	124300	6842993	395	395	395	395	0
478	20240214	124200	6842993	395	395	395	395	0
479	20240214	124100	6842993	395	395	395	395	0
480	20240214	124000	6842993	395	395	395	395	0
481	20240214	123900	6842993	395	395	395	395	0
482	20240214	123800	6842993	395	395	395	395	0
483	20240214	123700	6842993	395	395	395	395	0
484	20240214	123600	6842993	395	395	395	395	0
485	20240214	123500	6842993	395	395	395	395	0
486	20240214	123400	6842993	395	395	395	395	0
487	20240214	123300	6842993	395	395	395	395	0
488	20240214	123200	6842993	395	395	395	395	0
489	20240214	123100	6842993	395	395	395	395	0
490	20240214	123000	6842993	395	395	395	395	0
491	20240214	122900	6842993	395	395	395	395	0
492	20240214	122800	6842993	395	395	395	395	0
493	20240214	122700	6842993	395	395	395	395	0
494	20240214	122600	6842993	395	395	395	395	0
495	20240214	122500	6842993	395	395	395	395	0
496	20240214	122400	6842993	395	395	395	395	0
497	20240214	122300	6842993	395	395	395	395	0
498	20240214	122200	6842993	395	395	395	395	0
499	20240214	122100	6842993	395	395	395	395	0
500	20240214	122000	6842993	395	395	395	395	0
501	20240214	121900	6842993	395	395	395	395	0
502	20240214	121800	6842993	395	395	395	395	0
503	20240214	121700	6842993	395	395	395	395	0
504	20240214	121600	6842993	395	395	395	395	0
505	20240214	121500	6842993	395	395	395	395	0
506	20240214	121400	6842993	395	395	395	395	0
507	20240214	121300	6842993	395	395	395	395	0
508	20240214	121200	6842993	395	395	395	395	0
509	20240214	121100	6842993	395	395	395	395	0
510	20240214	121000	6842993	395	395	395	395	0
511	20240214	120900	6842993	395	395	395	395	0
512	20240214	120800	6842993	395	395	395	395	0
513	20240214	120700	6842993	395	395	395	395	0
514	20240214	120600	6842993	395	395	395	395	0
515	20240214	120500	6842993	395	395	395	395	0
516	20240214	120400	6842993	395	395	395	395	0
517	20240214	120300	6842993	395	380	395	378	5520
518	20240214	120200	4755378	395	395	395	395	0
519	20240214	120100	4755378	395	395	395	395	0
520	20240214	120000	4755378	395	395	395	395	0
521	20240214	115900	4755378	395	395	395	395	0
522	20240214	115800	4755378	395	395	395	395	0
523	20240214	115700	4755378	395	395	395	395	0
524	20240214	115600	4755378	395	395	395	395	0
525	20240214	115500	4755378	395	395	395	395	0
526	20240214	115400	4755378	395	395	395	395	0
527	20240214	115300	4755378	395	395	395	395	0
528	20240214	115200	4755378	395	395	395	395	0
529	20240214	115100	4755378	395	395	395	395	0
530	20240214	115000	4755378	395	395	395	395	0
531	20240214	114900	4755378	395	395	395	395	0
532	20240214	114800	4755378	395	395	395	395	0
533	20240214	114700	4755378	395	395	395	395	0
534	20240214	114600	4755378	395	395	395	395	0
535	20240214	114500	4755378	395	395	395	395	0
536	20240214	114400	4755378	395	395	395	395	0
537	20240214	114300	4755378	395	395	395	395	0
538	20240214	114200	4755378	395	395	395	395	0
539	20240214	114100	4755378	395	395	395	395	0
540	20240214	114000	4755378	395	395	395	395	0
541	20240214	113900	4755378	395	395	395	395	0
542	20240214	113800	4755378	395	395	395	395	0
543	20240214	113700	4755378	395	395	395	395	0
544	20240214	113600	4755378	395	395	395	395	0
545	20240214	113500	4755378	395	395	395	395	0
546	20240214	113400	4755378	395	395	395	395	0
547	20240214	113300	4755378	395	395	395	395	0
548	20240214	113200	4755378	395	395	395	395	0
549	20240214	113100	4755378	395	395	395	395	0
550	20240214	113000	4755378	395	395	395	395	0
551	20240214	112900	4755378	395	395	395	395	0
552	20240214	112800	4755378	395	395	395	395	0
553	20240214	112700	4755378	395	395	395	395	0
554	20240214	112600	4755378	395	395	395	395	0
555	20240214	112500	4755378	395	395	395	395	0
556	20240214	112400	4755378	395	395	395	395	0
557	20240214	112300	4755378	395	395	395	395	0
558	20240214	112200	4755378	395	395	395	395	0
559	20240214	112100	4755378	395	388	395	380	4532
560	20240214	112000	3017503	395	395	395	395	0
561	20240214	111900	3017503	395	395	395	395	0
562	20240214	111800	3017503	395	395	395	395	0
563	20240214	111700	3017503	395	395	395	395	0
564	20240214	111600	3017503	395	395	395	395	0
565	20240214	111500	3017503	395	395	395	395	0
566	20240214	111400	3017503	395	395	395	395	0
567	20240214	111300	3017503	395	395	395	395	0
568	20240214	111200	3017503	395	395	395	395	0
569	20240214	111100	3017503	395	395	395	395	0
570	20240214	111000	3017503	395	395	395	395	1
571	20240214	110900	3017108	388	388	388	388	0
572	20240214	110800	3017108	388	388	388	388	0
573	20240214	110700	3017108	388	388	388	388	0
574	20240214	110600	3017108	388	388	388	388	950
575	20240214	110500	2648508	388	388	388	388	2100
576	20240214	110400	1833708	398	398	398	398	0
577	20240214	110300	1833708	398	398	398	398	0
578	20240214	110200	1833708	398	398	398	398	0
579	20240214	110100	1833708	398	398	398	398	0
580	20240214	110000	1833708	398	398	398	398	0
581	20240214	105900	1833708	398	398	398	398	0
582	20240214	105800	1833708	398	398	398	398	0
583	20240214	105700	1833708	398	398	398	398	0
584	20240214	105600	1833708	398	398	398	398	500
585	20240214	105500	1634708	398	398	398	398	0
586	20240214	105400	1634708	398	398	398	398	0
587	20240214	105300	1634708	398	398	398	398	0
588	20240214	105200	1634708	398	398	398	398	0
589	20240214	105100	1634708	398	398	398	398	0
590	20240214	105000	1634708	398	398	398	398	0
591	20240214	104900	1634708	398	398	398	398	0
592	20240214	104800	1634708	398	398	398	398	0
593	20240214	104700	1634708	398	398	398	398	0
594	20240214	104600	1634708	398	398	398	398	0
595	20240214	104500	1634708	398	398	398	398	1
596	20240214	104400	1634310	380	381	381	380	3961
597	20240214	104300	127019	398	398	398	398	0
598	20240214	104200	127019	398	398	398	398	0
599	20240214	104100	127019	398	398	398	398	0
600	20240214	104000	127019	398	398	398	398	40
601	20240214	103900	111099	492	492	492	492	0
602	20240214	103800	111099	492	492	492	492	0
603	20240214	103700	111099	492	492	492	492	0
604	20240214	103600	111099	492	492	492	492	0
605	20240214	103500	111099	492	492	492	492	0
606	20240214	103400	111099	492	492	492	492	0
607	20240214	103300	111099	492	492	492	492	0
608	20240214	103200	111099	492	492	492	492	0
609	20240214	103100	111099	492	492	492	492	0
610	20240214	103000	111099	492	492	492	492	0
611	20240214	102900	111099	492	492	492	492	0
612	20240214	102800	111099	492	492	492	492	0
613	20240214	102700	111099	492	381	492	381	290
614	20240214	102600	498	498	498	498	498	0
615	20240214	102500	498	498	498	498	498	0
616	20240214	102400	498	498	498	498	498	0
617	20240214	102300	498	498	498	498	498	0
618	20240214	102200	498	498	498	498	498	0
619	20240214	102100	498	498	498	498	498	0
620	20240214	102000	498	498	498	498	498	0
621	20240214	101900	498	498	498	498	498	0
622	20240214	101800	498	498	498	498	498	0
623	20240214	101700	498	498	498	498	498	0
624	20240214	101600	498	498	498	498	498	0
625	20240214	101500	498	498	498	498	498	0
626	20240214	101400	498	498	498	498	498	0
627	20240214	101300	498	498	498	498	498	0
628	20240214	101200	498	498	498	498	498	0
629	20240214	101100	498	498	498	498	498	0
630	20240214	101000	498	498	498	498	498	0
631	20240214	100900	498	498	498	498	498	0
632	20240214	100800	498	498	498	498	498	0
633	20240214	100700	498	498	498	498	498	0
634	20240214	100600	498	498	498	498	498	0
635	20240214	100500	498	498	498	498	498	0
636	20240214	100400	498	498	498	498	498	0
637	20240214	100300	498	498	498	498	498	0
638	20240214	100200	498	498	498	498	498	0
639	20240214	100100	498	498	498	498	498	0
640	20240214	100000	498	498	498	498	498	0
641	20240214	095900	498	498	498	498	498	0
642	20240214	095800	498	498	498	498	498	0
643	20240214	095700	498	498	498	498	498	0
644	20240214	095600	498	498	498	498	498	0
645	20240214	095500	498	498	498	498	498	0
646	20240214	095400	498	498	498	498	498	0
647	20240214	095300	498	498	498	498	498	0
648	20240214	095200	498	498	498	498	498	0
649	20240214	095100	498	498	498	498	498	0
650	20240214	095000	498	498	498	498	498	0
651	20240214	094900	498	498	498	498	498	0
652	20240214	094800	498	498	498	498	498	0
653	20240214	094700	498	498	498	498	498	0
654	20240214	094600	498	498	498	498	498	0
655	20240214	094500	498	498	498	498	498	0
656	20240214	094400	498	498	498	498	498	0
657	20240214	094300	498	498	498	498	498	0
658	20240214	094200	498	498	498	498	498	0
659	20240214	094100	498	498	498	498	498	0
660	20240214	094000	498	498	498	498	498	0
661	20240214	093900	498	498	498	498	498	0
662	20240214	093800	498	498	498	498	498	0
663	20240214	093700	498	498	498	498	498	0
664	20240214	093600	498	498	498	498	498	0
665	20240214	093500	498	498	498	498	498	0
666	20240214	093400	498	498	498	498	498	0
667	20240214	093300	498	498	498	498	498	0
668	20240214	093200	498	498	498	498	498	0
669	20240214	093100	498	498	498	498	498	0
670	20240214	093000	498	498	498	498	498	0
671	20240214	092900	498	498	498	498	498	0
672	20240214	092800	498	498	498	498	498	0
673	20240214	092700	498	498	498	498	498	0
674	20240214	092600	498	498	498	498	498	0
675	20240214	092500	498	498	498	498	498	0
676	20240214	092400	498	498	498	498	498	0
677	20240214	092300	498	498	498	498	498	0
678	20240214	092200	498	498	498	498	498	0
679	20240214	092100	498	498	498	498	498	0
680	20240214	092000	498	498	498	498	498	0
681	20240214	091900	498	498	498	498	498	0
682	20240214	091800	498	498	498	498	498	0
683	20240214	091700	498	498	498	498	498	0
684	20240214	091600	498	498	498	498	498	0
685	20240214	091500	498	498	498	498	498	0
686	20240214	091400	498	498	498	498	498	0
687	20240214	091300	498	498	498	498	498	0
688	20240214	091200	498	498	498	498	498	0
689	20240214	091100	498	498	498	498	498	0
690	20240214	091000	498	498	498	498	498	0
691	20240214	090900	498	498	498	498	498	0
692	20240214	090800	498	498	498	498	498	0
693	20240214	090700	498	498	498	498	498	0
694	20240214	090600	498	498	498	498	498	0
695	20240214	090500	498	498	498	498	498	0
696	20240214	090400	498	498	498	498	498	0
697	20240214	090300	498	498	498	498	498	1
698	20240214	090200	0	444	444	444	444	0
699	20240214	090100	0	444	444	444	444	0
700	20240214	090000	0	444	444	444	444	0