KissMeData/074430/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	195300	41167034	920	920	920	920	1779
3	20250217	195200	41167034	920	920	920	920	0
4	20250217	195100	41167034	920	920	920	920	0
5	20250217	195000	41167034	920	920	920	920	0
6	20250217	194900	41167034	920	920	920	920	0
7	20250217	194800	41167034	920	920	920	920	0
8	20250217	194700	41167034	920	920	920	920	0
9	20250217	194600	41167034	920	920	920	920	0
10	20250217	194500	41167034	920	920	920	920	0
11	20250217	194400	41167034	920	920	920	920	0
12	20250217	194300	41167034	920	920	920	920	0
13	20250217	194200	41167034	920	920	920	920	0
14	20250217	194100	41167034	920	920	920	920	0
15	20250217	194000	41167034	920	920	920	920	0
16	20250217	193900	41167034	920	920	920	920	0
17	20250217	193800	41167034	920	920	920	920	0
18	20250217	193700	41167034	920	920	920	920	0
19	20250217	193600	41167034	920	920	920	920	0
20	20250217	193500	41167034	920	920	920	920	0
21	20250217	193400	41167034	920	920	920	920	0
22	20250217	193300	41167034	920	920	920	920	0
23	20250217	193200	41167034	920	920	920	920	0
24	20250217	193100	41167034	920	920	920	920	0
25	20250217	193000	41167034	920	920	920	920	0
26	20250217	192900	41167034	920	920	920	920	0
27	20250217	192800	41167034	920	920	920	920	0
28	20250217	192700	41167034	920	920	920	920	0
29	20250217	192600	41167034	920	920	920	920	0
30	20250217	192500	41167034	920	920	920	920	0
31	20250217	192400	41167034	920	920	920	920	0
32	20250217	192300	41167034	920	920	920	920	1779
33	20250217	192200	41167034	920	920	920	920	0
34	20250217	192100	41167034	920	920	920	920	0
35	20250217	192000	41167034	920	920	920	920	0
36	20250217	191900	41167034	920	920	920	920	0
37	20250217	191800	41167034	920	920	920	920	0
38	20250217	191700	41167034	920	920	920	920	0
39	20250217	191600	41167034	920	920	920	920	0
40	20250217	191500	41167034	920	920	920	920	0
41	20250217	191400	41167034	920	920	920	920	0
42	20250217	191300	41167034	920	920	920	920	0
43	20250217	191200	41167034	920	920	920	920	0
44	20250217	191100	41167034	920	920	920	920	0
45	20250217	191000	41167034	920	920	920	920	0
46	20250217	190900	41167034	920	920	920	920	0
47	20250217	190800	41167034	920	920	920	920	0
48	20250217	190700	41167034	920	920	920	920	0
49	20250217	190600	41167034	920	920	920	920	0
50	20250217	190500	41167034	920	920	920	920	0
51	20250217	190400	41167034	920	920	920	920	0
52	20250217	190300	41167034	920	920	920	920	0
53	20250217	190200	41167034	920	920	920	920	0
54	20250217	190100	41167034	920	920	920	920	0
55	20250217	190000	41167034	920	920	920	920	0
56	20250217	185900	41167034	920	920	920	920	0
57	20250217	185800	41167034	920	920	920	920	0
58	20250217	185700	41167034	920	920	920	920	0
59	20250217	185600	41167034	920	920	920	920	0
60	20250217	185500	41167034	920	920	920	920	0
61	20250217	185400	41167034	920	920	920	920	0
62	20250217	185300	41167034	920	920	920	920	1779
63	20250217	185200	41167034	920	920	920	920	0
64	20250217	185100	41167034	920	920	920	920	0
65	20250217	185000	41167034	920	920	920	920	0
66	20250217	184900	41167034	920	920	920	920	0
67	20250217	184800	41167034	920	920	920	920	0
68	20250217	184700	41167034	920	920	920	920	0
69	20250217	184600	41167034	920	920	920	920	0
70	20250217	184500	41167034	920	920	920	920	0
71	20250217	184400	41167034	920	920	920	920	0
72	20250217	184300	41167034	920	920	920	920	0
73	20250217	184200	41167034	920	920	920	920	0
74	20250217	184100	41167034	920	920	920	920	0
75	20250217	184000	41167034	920	920	920	920	0
76	20250217	183900	41167034	920	920	920	920	0
77	20250217	183800	41167034	920	920	920	920	0
78	20250217	183700	41167034	920	920	920	920	0
79	20250217	183600	41167034	920	920	920	920	0
80	20250217	183500	41167034	920	920	920	920	0
81	20250217	183400	41167034	920	920	920	920	0
82	20250217	183300	41167034	920	920	920	920	0
83	20250217	183200	41167034	920	920	920	920	0
84	20250217	183100	41167034	920	920	920	920	0
85	20250217	183000	41167034	920	920	920	920	0
86	20250217	182900	41167034	920	920	920	920	0
87	20250217	182800	41167034	920	920	920	920	0
88	20250217	182700	41167034	920	920	920	920	0
89	20250217	182600	41167034	920	920	920	920	0
90	20250217	182500	41167034	920	920	920	920	0
91	20250217	182400	41167034	920	920	920	920	0
92	20250217	182300	41167034	920	920	920	920	1779
93	20250217	182200	41167034	920	920	920	920	0
94	20250217	182100	41167034	920	920	920	920	0
95	20250217	182000	41167034	920	920	920	920	0
96	20250217	181900	41167034	920	920	920	920	0
97	20250217	181800	41167034	920	920	920	920	0
98	20250217	181700	41167034	920	920	920	920	0
99	20250217	181600	41167034	920	920	920	920	0
100	20250217	181500	41167034	920	920	920	920	0
101	20250217	181400	41167034	920	920	920	920	0
102	20250217	181300	41167034	920	920	920	920	0
103	20250217	181200	41167034	920	920	920	920	0
104	20250217	181100	41167034	920	920	920	920	0
105	20250217	181000	41167034	920	920	920	920	0
106	20250217	180900	41167034	920	920	920	920	0
107	20250217	180800	41167034	920	920	920	920	0
108	20250217	180700	41167034	920	920	920	920	0
109	20250217	180600	41167034	920	920	920	920	0
110	20250217	180500	41167034	920	920	920	920	0
111	20250217	180400	41167034	920	920	920	920	0
112	20250217	180300	41167034	920	920	920	920	0
113	20250217	180200	41167034	920	920	920	920	0
114	20250217	180100	41167034	920	920	920	920	0
115	20250217	180000	41167034	920	920	920	920	0
116	20250217	175900	41167034	920	920	920	920	0
117	20250217	175800	41167034	920	920	920	920	0
118	20250217	175700	41167034	920	920	920	920	0
119	20250217	175600	41167034	920	920	920	920	0
120	20250217	175500	41167034	920	920	920	920	0
121	20250217	175400	41167034	920	920	920	920	0
122	20250217	175300	41167034	920	920	920	920	1779
123	20250217	175200	41167034	920	920	920	920	0
124	20250217	175100	41167034	920	920	920	920	0
125	20250217	175000	41167034	920	920	920	920	0
126	20250217	174900	41167034	920	920	920	920	0
127	20250217	174800	41167034	920	920	920	920	0
128	20250217	174700	41167034	920	920	920	920	0
129	20250217	174600	41167034	920	920	920	920	0
130	20250217	174500	41167034	920	920	920	920	0
131	20250217	174400	41167034	920	920	920	920	0
132	20250217	174300	41167034	920	920	920	920	0
133	20250217	174200	41167034	920	920	920	920	0
134	20250217	174100	41167034	920	920	920	920	0
135	20250217	174000	41167034	920	920	920	920	0
136	20250217	173900	41167034	920	920	920	920	0
137	20250217	173800	41167034	920	920	920	920	0
138	20250217	173700	41167034	920	920	920	920	0
139	20250217	173600	41167034	920	920	920	920	0
140	20250217	173500	41167034	920	920	920	920	0
141	20250217	173400	41167034	920	920	920	920	0
142	20250217	173300	41167034	920	920	920	920	0
143	20250217	173200	41167034	920	920	920	920	0
144	20250217	173100	41167034	920	920	920	920	0
145	20250217	173000	41167034	920	920	920	920	0
146	20250217	172900	41167034	920	920	920	920	0
147	20250217	172800	41167034	920	920	920	920	0
148	20250217	172700	41167034	920	920	920	920	0
149	20250217	172600	41167034	920	920	920	920	0
150	20250217	172500	41167034	920	920	920	920	0
151	20250217	172400	41167034	920	920	920	920	0
152	20250217	172300	41167034	920	920	920	920	1779
153	20250217	172200	41167034	920	920	920	920	0
154	20250217	172100	41167034	920	920	920	920	0
155	20250217	172000	41167034	920	920	920	920	0
156	20250217	171900	41167034	920	920	920	920	0
157	20250217	171800	41167034	920	920	920	920	0
158	20250217	171700	41167034	920	920	920	920	0
159	20250217	171600	41167034	920	920	920	920	0
160	20250217	171500	41167034	920	920	920	920	0
161	20250217	171400	41167034	920	920	920	920	0
162	20250217	171300	41167034	920	920	920	920	0
163	20250217	171200	41167034	920	920	920	920	0
164	20250217	171100	41167034	920	920	920	920	0
165	20250217	171000	41167034	920	920	920	920	0
166	20250217	170900	41167034	920	920	920	920	0
167	20250217	170800	41167034	920	920	920	920	0
168	20250217	170700	41167034	920	920	920	920	0
169	20250217	170600	41167034	920	920	920	920	0
170	20250217	170500	41167034	920	920	920	920	0
171	20250217	170400	41167034	920	920	920	920	0
172	20250217	170300	41167034	920	920	920	920	0
173	20250217	170200	41167034	920	920	920	920	0
174	20250217	170100	41167034	920	920	920	920	0
175	20250217	170000	41167034	920	920	920	920	0
176	20250217	165900	41167034	920	920	920	920	0
177	20250217	165800	41167034	920	920	920	920	0
178	20250217	165700	41167034	920	920	920	920	0
179	20250217	165600	41167034	920	920	920	920	0
180	20250217	165500	41167034	920	920	920	920	0
181	20250217	165400	41167034	920	920	920	920	0
182	20250217	165300	41167034	920	920	920	920	1779
183	20250217	165200	41167034	920	920	920	920	0
184	20250217	165100	41167034	920	920	920	920	0
185	20250217	165000	41167034	920	920	920	920	0
186	20250217	164900	41167034	920	920	920	920	0
187	20250217	164800	41167034	920	920	920	920	0
188	20250217	164700	41167034	920	920	920	920	0
189	20250217	164600	41167034	920	920	920	920	0
190	20250217	164500	41167034	920	920	920	920	0
191	20250217	164400	41167034	920	920	920	920	0
192	20250217	164300	41167034	920	920	920	920	0
193	20250217	164200	41167034	920	920	920	920	0
194	20250217	164100	41167034	920	920	920	920	0
195	20250217	164000	41167034	920	920	920	920	0
196	20250217	163900	41167034	920	920	920	920	0
197	20250217	163800	41167034	920	920	920	920	0
198	20250217	163700	41167034	920	920	920	920	0
199	20250217	163600	41167034	920	920	920	920	0
200	20250217	163500	41167034	920	920	920	920	0
201	20250217	163400	41167034	920	920	920	920	0
202	20250217	163300	41167034	920	920	920	920	0
203	20250217	163200	41167034	920	920	920	920	0
204	20250217	163100	41167034	920	920	920	920	0
205	20250217	163000	41167034	920	920	920	920	0
206	20250217	162900	41167034	920	920	920	920	0
207	20250217	162800	41167034	920	920	920	920	0
208	20250217	162700	41167034	920	920	920	920	0
209	20250217	162600	41167034	920	920	920	920	0
210	20250217	162500	41167034	920	920	920	920	0
211	20250217	162400	41167034	920	920	920	920	0
212	20250217	162300	41167034	920	920	920	920	1779
213	20250217	162200	41167034	920	920	920	920	0
214	20250217	162100	41167034	920	920	920	920	0
215	20250217	162000	41167034	920	920	920	920	0
216	20250217	161900	41167034	920	920	920	920	0
217	20250217	161800	41167034	920	920	920	920	0
218	20250217	161700	41167034	920	920	920	920	0
219	20250217	161600	41167034	920	920	920	920	0
220	20250217	161500	41167034	920	920	920	920	0
221	20250217	161400	41167034	920	920	920	920	0
222	20250217	161300	41167034	920	920	920	920	0
223	20250217	161200	41167034	920	920	920	920	0
224	20250217	161100	41167034	920	920	920	920	0
225	20250217	161000	41167034	920	920	920	920	0
226	20250217	160900	41167034	920	920	920	920	0
227	20250217	160800	41167034	920	920	920	920	0
228	20250217	160700	41167034	920	920	920	920	0
229	20250217	160600	41167034	920	920	920	920	0
230	20250217	160500	41167034	920	920	920	920	0
231	20250217	160400	41167034	920	920	920	920	0
232	20250217	160300	41167034	920	920	920	920	0
233	20250217	160200	41167034	920	920	920	920	0
234	20250217	160100	41167034	920	920	920	920	0
235	20250217	160000	41167034	920	920	920	920	0
236	20250217	155900	41167034	920	920	920	920	0
237	20250217	155800	41167034	920	920	920	920	0
238	20250217	155700	41167034	920	920	920	920	0
239	20250217	155600	41167034	920	920	920	920	0
240	20250217	155500	41167034	920	920	920	920	0
241	20250217	155400	41167034	920	920	920	920	0
242	20250217	155300	41167034	920	920	920	920	1779
243	20250217	155200	41167034	920	920	920	920	0
244	20250217	155100	41167034	920	920	920	920	0
245	20250217	155000	41167034	920	920	920	920	0
246	20250217	154900	41167034	920	920	920	920	0
247	20250217	154800	41167034	920	920	920	920	0
248	20250217	154700	41167034	920	920	920	920	0
249	20250217	154600	41167034	920	920	920	920	0
250	20250217	154500	41167034	920	920	920	920	0
251	20250217	154400	41167034	920	920	920	920	0
252	20250217	154300	41167034	920	920	920	920	0
253	20250217	154200	41167034	920	920	920	920	0
254	20250217	154100	41167034	920	920	920	920	0
255	20250217	154000	41167034	920	920	920	920	0
256	20250217	153900	41167034	920	920	920	920	0
257	20250217	153800	41167034	920	920	920	920	0
258	20250217	153700	41167034	920	920	920	920	0
259	20250217	153600	41167034	920	920	920	920	0
260	20250217	153500	41167034	920	920	920	920	0
261	20250217	153400	41167034	920	920	920	920	0
262	20250217	153300	41167034	920	920	920	920	0
263	20250217	153200	41167034	920	920	920	920	0
264	20250217	153100	41167034	920	920	920	920	0
265	20250217	153000	41167034	920	920	920	920	1779
266	20250217	152900	39530354	924	924	924	924	0
267	20250217	152800	39530354	924	924	924	924	0
268	20250217	152700	39530354	924	924	924	924	0
269	20250217	152600	39530354	924	924	924	924	0
270	20250217	152500	39530354	924	924	924	924	0
271	20250217	152400	39530354	924	924	924	924	0
272	20250217	152300	39530354	924	924	924	924	0
273	20250217	152200	39530354	924	924	924	924	0
274	20250217	152100	39530354	924	924	924	924	0
275	20250217	152000	39530354	924	924	924	924	0
276	20250217	151900	39530354	924	921	924	920	130
277	20250217	151800	39410551	921	921	921	921	50
278	20250217	151700	39364501	925	925	925	925	0
279	20250217	151600	39364501	925	925	925	925	0
280	20250217	151500	39364501	925	925	925	925	0
281	20250217	151400	39364501	925	925	925	925	0
282	20250217	151300	39364501	925	925	925	925	0
283	20250217	151200	39364501	925	925	925	925	0
284	20250217	151100	39364501	925	925	925	925	0
285	20250217	151000	39364501	925	925	925	925	0
286	20250217	150900	39364501	925	925	925	925	10
287	20250217	150800	39355251	921	921	921	921	0
288	20250217	150700	39355251	921	921	921	921	0
289	20250217	150600	39355251	921	924	924	921	457
290	20250217	150500	38934273	925	925	925	925	0
291	20250217	150400	38934273	925	925	925	925	0
292	20250217	150300	38934273	925	925	925	925	0
293	20250217	150200	38934273	925	925	925	925	0
294	20250217	150100	38934273	925	925	925	925	0
295	20250217	150000	38934273	925	925	925	925	0
296	20250217	145900	38934273	925	925	925	925	0
297	20250217	145800	38934273	925	925	925	925	0
298	20250217	145700	38934273	925	925	925	925	0
299	20250217	145600	38934273	925	925	925	925	0
300	20250217	145500	38934273	925	925	925	925	0
301	20250217	145400	38934273	925	925	925	925	0
302	20250217	145300	38934273	925	925	925	925	0
303	20250217	145200	38934273	925	925	925	925	0
304	20250217	145100	38934273	925	925	925	925	0
305	20250217	145000	38934273	925	925	925	925	1
306	20250217	144900	38933348	925	925	925	925	0
307	20250217	144800	38933348	925	925	925	925	0
308	20250217	144700	38933348	925	925	925	925	0
309	20250217	144600	38933348	925	925	925	925	0
310	20250217	144500	38933348	925	925	925	925	0
311	20250217	144400	38933348	925	925	925	925	0
312	20250217	144300	38933348	925	925	925	925	0
313	20250217	144200	38933348	925	925	925	925	0
314	20250217	144100	38933348	925	925	925	925	0
315	20250217	144000	38933348	925	925	925	925	0
316	20250217	143900	38933348	925	925	925	925	0
317	20250217	143800	38933348	925	925	925	925	0
318	20250217	143700	38933348	925	926	926	925	11
319	20250217	143600	38923172	927	927	927	927	0
320	20250217	143500	38923172	927	927	927	927	0
321	20250217	143400	38923172	927	927	927	927	0
322	20250217	143300	38923172	927	927	927	927	1
323	20250217	143200	38922245	927	927	927	927	0
324	20250217	143100	38922245	927	927	927	927	0
325	20250217	143000	38922245	927	927	927	927	2
326	20250217	142900	38920391	928	927	928	927	4
327	20250217	142800	38916681	928	928	928	928	0
328	20250217	142700	38916681	928	930	930	927	555
329	20250217	142600	38401646	930	930	930	930	0
330	20250217	142500	38401646	930	930	930	930	0
331	20250217	142400	38401646	930	930	930	930	0
332	20250217	142300	38401646	930	930	930	930	0
333	20250217	142200	38401646	930	930	930	930	0
334	20250217	142100	38401646	930	930	930	930	0
335	20250217	142000	38401646	930	930	930	930	0
336	20250217	141900	38401646	930	930	930	930	0
337	20250217	141800	38401646	930	930	930	930	0
338	20250217	141700	38401646	930	929	930	929	50
339	20250217	141600	38355186	921	922	922	921	10
340	20250217	141500	38345975	923	923	923	923	165
341	20250217	141400	38193680	923	923	923	923	0
342	20250217	141300	38193680	923	923	923	923	0
343	20250217	141200	38193680	923	923	923	923	0
344	20250217	141100	38193680	923	923	923	923	0
345	20250217	141000	38193680	923	923	923	923	0
346	20250217	140900	38193680	923	923	923	923	0
347	20250217	140800	38193680	923	923	923	923	0
348	20250217	140700	38193680	923	923	923	923	0
349	20250217	140600	38193680	923	923	923	923	0
350	20250217	140500	38193680	923	923	923	923	0
351	20250217	140400	38193680	923	923	923	923	0
352	20250217	140300	38193680	923	923	923	923	0
353	20250217	140200	38193680	923	923	923	923	3
354	20250217	140100	38190911	922	922	922	922	0
355	20250217	140000	38190911	922	922	922	922	0
356	20250217	135900	38190911	922	922	922	922	4
357	20250217	135800	38187223	929	929	929	929	0
358	20250217	135700	38187223	929	929	929	929	0
359	20250217	135600	38187223	929	929	929	929	0
360	20250217	135500	38187223	929	929	929	929	0
361	20250217	135400	38187223	929	929	929	929	10
362	20250217	135300	38177933	929	929	929	929	0
363	20250217	135200	38177933	929	929	929	929	0
364	20250217	135100	38177933	929	929	929	929	0
365	20250217	135000	38177933	929	929	929	929	0
366	20250217	134900	38177933	929	929	929	929	0
367	20250217	134800	38177933	929	929	929	929	0
368	20250217	134700	38177933	929	929	929	929	5
369	20250217	134600	38173288	926	926	926	926	0
370	20250217	134500	38173288	926	926	926	926	0
371	20250217	134400	38173288	926	926	926	926	0
372	20250217	134300	38173288	926	926	926	926	0
373	20250217	134200	38173288	926	926	926	926	0
374	20250217	134100	38173288	926	926	926	926	0
375	20250217	134000	38173288	926	926	926	926	0
376	20250217	133900	38173288	926	926	926	926	0
377	20250217	133800	38173288	926	926	926	926	68
378	20250217	133700	38110320	922	923	923	922	18
379	20250217	133600	38093712	929	929	929	929	0
380	20250217	133500	38093712	929	929	929	929	1
381	20250217	133400	38092783	921	921	921	921	0
382	20250217	133300	38092783	921	921	921	921	0
383	20250217	133200	38092783	921	921	921	921	556
384	20250217	133100	37580707	923	923	923	923	431
385	20250217	133000	37182894	924	924	924	924	599
386	20250217	132900	36629418	925	925	925	925	13
387	20250217	132800	36617393	926	926	926	926	0
388	20250217	132700	36617393	926	927	927	926	117
389	20250217	132600	36508974	932	932	932	932	0
390	20250217	132500	36508974	932	932	932	932	0
391	20250217	132400	36508974	932	932	932	932	0
392	20250217	132300	36508974	932	932	932	932	11
393	20250217	132200	36498722	932	932	932	932	0
394	20250217	132100	36498722	932	932	932	932	4
395	20250217	132000	36494994	933	933	933	933	0
396	20250217	131900	36494994	933	929	933	929	300
397	20250217	131800	36215773	929	924	929	924	123
398	20250217	131700	36101921	924	927	927	921	1985
399	20250217	131600	34266948	930	930	930	930	1000
400	20250217	131500	33336948	927	930	933	927	356
401	20250217	131400	33006035	930	930	930	930	0
402	20250217	131300	33006035	930	930	930	930	0
403	20250217	131200	33006035	930	930	930	930	0
404	20250217	131100	33006035	930	927	930	927	1420
405	20250217	131000	31687269	927	923	927	923	6445
406	20250217	130900	25725994	923	922	923	922	105
407	20250217	130800	25629107	922	922	922	922	0
408	20250217	130700	25629107	922	921	922	921	115
409	20250217	130600	25523138	921	920	921	920	400
410	20250217	130500	25155049	920	920	920	920	0
411	20250217	130400	25155049	920	920	920	920	2
412	20250217	130300	25153209	920	920	920	920	0
413	20250217	130200	25153209	920	920	920	920	0
414	20250217	130100	25153209	920	920	920	920	0
415	20250217	130000	25153209	920	919	920	919	494
416	20250217	125900	24698829	919	918	919	918	700
417	20250217	125800	24055629	918	918	918	918	0
418	20250217	125700	24055629	918	918	918	918	0
419	20250217	125600	24055629	918	918	918	918	0
420	20250217	125500	24055629	918	918	918	918	0
421	20250217	125400	24055629	918	918	918	918	0
422	20250217	125300	24055629	918	918	918	918	0
423	20250217	125200	24055629	918	918	918	918	0
424	20250217	125100	24055629	918	918	918	918	1
425	20250217	125000	24054711	919	919	919	919	0
426	20250217	124900	24054711	919	919	919	919	0
427	20250217	124800	24054711	919	919	919	919	0
428	20250217	124700	24054711	919	919	919	919	0
429	20250217	124600	24054711	919	919	919	919	0
430	20250217	124500	24054711	919	919	919	919	0
431	20250217	124400	24054711	919	919	919	919	0
432	20250217	124300	24054711	919	919	919	919	0
433	20250217	124200	24054711	919	918	919	918	3
434	20250217	124100	24051955	915	915	915	915	0
435	20250217	124000	24051955	915	915	915	915	0
436	20250217	123900	24051955	915	915	915	915	0
437	20250217	123800	24051955	915	915	915	915	316
438	20250217	123700	23762815	916	918	918	916	4427
439	20250217	123600	19704107	918	918	918	918	0
440	20250217	123500	19704107	918	918	918	918	0
441	20250217	123400	19704107	918	918	918	918	0
442	20250217	123300	19704107	918	918	918	918	0
443	20250217	123200	19704107	918	918	918	918	0
444	20250217	123100	19704107	918	918	918	918	0
445	20250217	123000	19704107	918	918	918	918	0
446	20250217	122900	19704107	918	918	918	918	200
447	20250217	122800	19520507	916	916	916	916	0
448	20250217	122700	19520507	916	916	916	916	300
449	20250217	122600	19245707	917	917	917	917	0
450	20250217	122500	19245707	917	917	917	917	0
451	20250217	122400	19245707	917	917	917	917	0
452	20250217	122300	19245707	917	917	917	917	0
453	20250217	122200	19245707	917	917	917	917	50
454	20250217	122100	19199857	918	918	918	918	0
455	20250217	122000	19199857	918	918	918	918	0
456	20250217	121900	19199857	918	918	918	918	0
457	20250217	121800	19199857	918	918	918	918	282
458	20250217	121700	18940981	917	917	917	917	0
459	20250217	121600	18940981	917	917	917	917	0
460	20250217	121500	18940981	917	917	917	917	0
461	20250217	121400	18940981	917	917	917	917	0
462	20250217	121300	18940981	917	917	917	917	0
463	20250217	121200	18940981	917	917	917	917	0
464	20250217	121100	18940981	917	917	917	917	50
465	20250217	121000	18895131	918	918	918	918	0
466	20250217	120900	18895131	918	917	918	917	779
467	20250217	120800	18180610	917	917	917	917	0
468	20250217	120700	18180610	917	917	917	917	0
469	20250217	120600	18180610	917	917	917	917	0
470	20250217	120500	18180610	917	917	917	917	0
471	20250217	120400	18180610	917	917	917	917	0
472	20250217	120300	18180610	917	917	917	917	0
473	20250217	120200	18180610	917	917	917	917	0
474	20250217	120100	18180610	917	917	917	917	0
475	20250217	120000	18180610	917	917	917	917	0
476	20250217	115900	18180610	917	917	917	917	0
477	20250217	115800	18180610	917	917	917	917	0
478	20250217	115700	18180610	917	917	917	917	0
479	20250217	115600	18180610	917	917	917	917	0
480	20250217	115500	18180610	917	917	917	917	0
481	20250217	115400	18180610	917	917	917	917	0
482	20250217	115300	18180610	917	917	917	917	0
483	20250217	115200	18180610	917	917	917	917	0
484	20250217	115100	18180610	917	917	917	917	0
485	20250217	115000	18180610	917	917	917	917	0
486	20250217	114900	18180610	917	917	917	917	375
487	20250217	114800	17836735	917	917	917	917	15
488	20250217	114700	17822980	917	917	917	917	0
489	20250217	114600	17822980	917	917	917	917	0
490	20250217	114500	17822980	917	917	917	917	0
491	20250217	114400	17822980	917	917	917	917	0
492	20250217	114300	17822980	917	917	917	917	0
493	20250217	114200	17822980	917	917	917	917	0
494	20250217	114100	17822980	917	917	917	917	0
495	20250217	114000	17822980	917	917	917	917	0
496	20250217	113900	17822980	917	917	917	917	0
497	20250217	113800	17822980	917	917	917	917	0
498	20250217	113700	17822980	917	917	917	917	0
499	20250217	113600	17822980	917	917	917	917	0
500	20250217	113500	17822980	917	917	917	917	0
501	20250217	113400	17822980	917	917	917	917	0
502	20250217	113300	17822980	917	917	917	917	0
503	20250217	113200	17822980	917	917	917	917	0
504	20250217	113100	17822980	917	917	917	917	0
505	20250217	113000	17822980	917	917	917	917	48
506	20250217	112900	17778964	917	917	917	917	0
507	20250217	112800	17778964	917	917	917	917	0
508	20250217	112700	17778964	917	917	917	917	0
509	20250217	112600	17778964	917	917	917	917	2
510	20250217	112500	17777130	917	917	917	917	0
511	20250217	112400	17777130	917	917	917	917	0
512	20250217	112300	17777130	917	917	917	917	1
513	20250217	112200	17776213	917	917	917	917	0
514	20250217	112100	17776213	917	917	917	917	0
515	20250217	112000	17776213	917	917	917	917	0
516	20250217	111900	17776213	917	917	917	917	0
517	20250217	111800	17776213	917	917	917	917	1
518	20250217	111700	17775296	916	916	916	916	0
519	20250217	111600	17775296	916	916	916	916	15
520	20250217	111500	17761556	916	916	916	916	0
521	20250217	111400	17761556	916	916	916	916	1
522	20250217	111300	17760640	916	916	916	916	0
523	20250217	111200	17760640	916	916	916	916	0
524	20250217	111100	17760640	916	916	916	916	0
525	20250217	111000	17760640	916	916	916	916	0
526	20250217	110900	17760640	916	916	916	916	0
527	20250217	110800	17760640	916	916	916	916	0
528	20250217	110700	17760640	916	916	916	916	0
529	20250217	110600	17760640	916	916	916	916	0
530	20250217	110500	17760640	916	916	916	916	0
531	20250217	110400	17760640	916	916	916	916	0
532	20250217	110300	17760640	916	916	916	916	0
533	20250217	110200	17760640	916	916	916	916	0
534	20250217	110100	17760640	916	916	916	916	0
535	20250217	110000	17760640	916	916	916	916	0
536	20250217	105900	17760640	916	916	916	916	0
537	20250217	105800	17760640	916	916	916	916	11
538	20250217	105700	17750564	917	917	917	917	0
539	20250217	105600	17750564	917	917	917	917	0
540	20250217	105500	17750564	917	917	917	917	0
541	20250217	105400	17750564	917	917	917	917	0
542	20250217	105300	17750564	917	917	917	917	0
543	20250217	105200	17750564	917	917	917	917	0
544	20250217	105100	17750564	917	917	917	917	0
545	20250217	105000	17750564	917	917	917	917	0
546	20250217	104900	17750564	917	917	917	917	0
547	20250217	104800	17750564	917	917	917	917	0
548	20250217	104700	17750564	917	917	917	917	3
549	20250217	104600	17747813	917	917	917	917	0
550	20250217	104500	17747813	917	917	917	917	0
551	20250217	104400	17747813	917	917	917	917	0
552	20250217	104300	17747813	917	917	917	917	0
553	20250217	104200	17747813	917	917	917	917	0
554	20250217	104100	17747813	917	917	917	917	0
555	20250217	104000	17747813	917	917	917	917	0
556	20250217	103900	17747813	917	917	917	917	0
557	20250217	103800	17747813	917	917	917	917	5
558	20250217	103700	17743228	917	917	917	917	0
559	20250217	103600	17743228	917	917	917	917	3
560	20250217	103500	17740477	918	918	918	918	0
561	20250217	103400	17740477	918	918	918	918	0
562	20250217	103300	17740477	918	918	918	918	0
563	20250217	103200	17740477	918	918	918	918	0
564	20250217	103100	17740477	918	918	918	918	0
565	20250217	103000	17740477	918	918	918	918	0
566	20250217	102900	17740477	918	918	918	918	0
567	20250217	102800	17740477	918	918	918	918	0
568	20250217	102700	17740477	918	918	918	918	0
569	20250217	102600	17740477	918	918	918	918	0
570	20250217	102500	17740477	918	918	918	918	19
571	20250217	102400	17723035	918	918	918	918	0
572	20250217	102300	17723035	918	918	918	918	1
573	20250217	102200	17722117	914	914	914	914	0
574	20250217	102100	17722117	914	914	914	914	0
575	20250217	102000	17722117	914	914	914	914	0
576	20250217	101900	17722117	914	914	914	914	0
577	20250217	101800	17722117	914	914	914	914	0
578	20250217	101700	17722117	914	914	914	914	0
579	20250217	101600	17722117	914	914	914	914	0
580	20250217	101500	17722117	914	914	914	914	0
581	20250217	101400	17722117	914	914	914	914	0
582	20250217	101300	17722117	914	914	914	914	0
583	20250217	101200	17722117	914	914	914	914	0
584	20250217	101100	17722117	914	914	914	914	0
585	20250217	101000	17722117	914	914	914	914	0
586	20250217	100900	17722117	914	914	914	914	10
587	20250217	100800	17712977	918	918	918	918	0
588	20250217	100700	17712977	918	918	918	918	50
589	20250217	100600	17667077	918	918	918	918	1
590	20250217	100500	17666159	916	916	916	916	2193
591	20250217	100400	15657371	916	916	916	916	0
592	20250217	100300	15657371	916	916	916	916	0
593	20250217	100200	15657371	916	916	916	916	175
594	20250217	100100	15497071	916	915	916	915	1311
595	20250217	100000	14297505	915	915	915	915	4371
596	20250217	095900	10298040	915	915	915	915	0
597	20250217	095800	10298040	915	915	915	915	1
598	20250217	095700	10297125	915	915	915	915	0
599	20250217	095600	10297125	915	915	915	915	0
600	20250217	095500	10297125	915	915	915	915	6
601	20250217	095400	10291635	915	915	915	915	0
602	20250217	095300	10291635	915	915	915	915	0
603	20250217	095200	10291635	915	915	915	915	3251
604	20250217	095100	7316970	915	915	915	915	0
605	20250217	095000	7316970	915	915	915	915	47
606	20250217	094900	7273965	915	915	915	915	0
607	20250217	094800	7273965	915	915	915	915	1
608	20250217	094700	7273050	914	914	914	914	0
609	20250217	094600	7273050	914	914	914	914	0
610	20250217	094500	7273050	914	914	914	914	0
611	20250217	094400	7273050	914	914	914	914	0
612	20250217	094300	7273050	914	914	914	914	0
613	20250217	094200	7273050	914	914	914	914	475
614	20250217	094100	6838900	914	914	914	914	0
615	20250217	094000	6838900	914	914	914	914	0
616	20250217	093900	6838900	914	914	914	914	0
617	20250217	093800	6838900	914	914	914	914	0
618	20250217	093700	6838900	914	914	914	914	300
619	20250217	093600	6564700	914	914	914	914	0
620	20250217	093500	6564700	914	914	914	914	0
621	20250217	093400	6564700	914	914	914	914	0
622	20250217	093300	6564700	914	914	914	914	0
623	20250217	093200	6564700	914	914	914	914	0
624	20250217	093100	6564700	914	914	914	914	0
625	20250217	093000	6564700	914	914	914	914	0
626	20250217	092900	6564700	914	914	914	914	0
627	20250217	092800	6564700	914	914	914	914	0
628	20250217	092700	6564700	914	914	914	914	0
629	20250217	092600	6564700	914	914	914	914	0
630	20250217	092500	6564700	914	914	914	914	0
631	20250217	092400	6564700	914	914	914	914	0
632	20250217	092300	6564700	914	914	914	914	0
633	20250217	092200	6564700	914	914	914	914	0
634	20250217	092100	6564700	914	914	914	914	30
635	20250217	092000	6537280	914	914	914	914	0
636	20250217	091900	6537280	914	914	914	914	11
637	20250217	091800	6527226	914	914	914	914	100
638	20250217	091700	6435826	912	912	912	912	0
639	20250217	091600	6435826	912	912	912	912	0
640	20250217	091500	6435826	912	915	915	912	2113
641	20250217	091400	4505431	915	915	915	915	0
642	20250217	091300	4505431	915	915	915	915	0
643	20250217	091200	4505431	915	915	915	915	0
644	20250217	091100	4505431	915	915	915	915	0
645	20250217	091000	4505431	915	915	915	915	101
646	20250217	090900	4413016	916	915	916	915	2382
647	20250217	090800	2233485	915	915	915	915	0
648	20250217	090700	2233485	915	914	915	911	14
649	20250217	090600	2220710	915	915	915	915	0
650	20250217	090500	2220710	915	915	915	915	240
651	20250217	090400	2001110	916	916	916	916	0
652	20250217	090300	2001110	916	916	916	916	0
653	20250217	090200	2001110	916	916	916	916	0
654	20250217	090100	2001110	916	915	916	915	2121
655	20250217	090000	60390	915	915	915	915	66