KissMeData/074430/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	195300	47911616	915	915	915	915	3480
3	20250214	195200	47911616	915	915	915	915	0
4	20250214	195100	47911616	915	915	915	915	0
5	20250214	195000	47911616	915	915	915	915	0
6	20250214	194900	47911616	915	915	915	915	0
7	20250214	194800	47911616	915	915	915	915	0
8	20250214	194700	47911616	915	915	915	915	0
9	20250214	194600	47911616	915	915	915	915	0
10	20250214	194500	47911616	915	915	915	915	0
11	20250214	194400	47911616	915	915	915	915	0
12	20250214	194300	47911616	915	915	915	915	0
13	20250214	194200	47911616	915	915	915	915	0
14	20250214	194100	47911616	915	915	915	915	0
15	20250214	194000	47911616	915	915	915	915	0
16	20250214	193900	47911616	915	915	915	915	0
17	20250214	193800	47911616	915	915	915	915	0
18	20250214	193700	47911616	915	915	915	915	0
19	20250214	193600	47911616	915	915	915	915	0
20	20250214	193500	47911616	915	915	915	915	0
21	20250214	193400	47911616	915	915	915	915	0
22	20250214	193300	47911616	915	915	915	915	0
23	20250214	193200	47911616	915	915	915	915	0
24	20250214	193100	47911616	915	915	915	915	0
25	20250214	193000	47911616	915	915	915	915	0
26	20250214	192900	47911616	915	915	915	915	0
27	20250214	192800	47911616	915	915	915	915	0
28	20250214	192700	47911616	915	915	915	915	0
29	20250214	192600	47911616	915	915	915	915	0
30	20250214	192500	47911616	915	915	915	915	0
31	20250214	192400	47911616	915	915	915	915	0
32	20250214	192300	47911616	915	915	915	915	3480
33	20250214	192200	47911616	915	915	915	915	0
34	20250214	192100	47911616	915	915	915	915	0
35	20250214	192000	47911616	915	915	915	915	0
36	20250214	191900	47911616	915	915	915	915	0
37	20250214	191800	47911616	915	915	915	915	0
38	20250214	191700	47911616	915	915	915	915	0
39	20250214	191600	47911616	915	915	915	915	0
40	20250214	191500	47911616	915	915	915	915	0
41	20250214	191400	47911616	915	915	915	915	0
42	20250214	191300	47911616	915	915	915	915	0
43	20250214	191200	47911616	915	915	915	915	0
44	20250214	191100	47911616	915	915	915	915	0
45	20250214	191000	47911616	915	915	915	915	0
46	20250214	190900	47911616	915	915	915	915	0
47	20250214	190800	47911616	915	915	915	915	0
48	20250214	190700	47911616	915	915	915	915	0
49	20250214	190600	47911616	915	915	915	915	0
50	20250214	190500	47911616	915	915	915	915	0
51	20250214	190400	47911616	915	915	915	915	0
52	20250214	190300	47911616	915	915	915	915	0
53	20250214	190200	47911616	915	915	915	915	0
54	20250214	190100	47911616	915	915	915	915	0
55	20250214	190000	47911616	915	915	915	915	0
56	20250214	185900	47911616	915	915	915	915	0
57	20250214	185800	47911616	915	915	915	915	0
58	20250214	185700	47911616	915	915	915	915	0
59	20250214	185600	47911616	915	915	915	915	0
60	20250214	185500	47911616	915	915	915	915	0
61	20250214	185400	47911616	915	915	915	915	0
62	20250214	185300	47911616	915	915	915	915	3480
63	20250214	185200	47911616	915	915	915	915	0
64	20250214	185100	47911616	915	915	915	915	0
65	20250214	185000	47911616	915	915	915	915	0
66	20250214	184900	47911616	915	915	915	915	0
67	20250214	184800	47911616	915	915	915	915	0
68	20250214	184700	47911616	915	915	915	915	0
69	20250214	184600	47911616	915	915	915	915	0
70	20250214	184500	47911616	915	915	915	915	0
71	20250214	184400	47911616	915	915	915	915	0
72	20250214	184300	47911616	915	915	915	915	0
73	20250214	184200	47911616	915	915	915	915	0
74	20250214	184100	47911616	915	915	915	915	0
75	20250214	184000	47911616	915	915	915	915	0
76	20250214	183900	47911616	915	915	915	915	0
77	20250214	183800	47911616	915	915	915	915	0
78	20250214	183700	47911616	915	915	915	915	0
79	20250214	183600	47911616	915	915	915	915	0
80	20250214	183500	47911616	915	915	915	915	0
81	20250214	183400	47911616	915	915	915	915	0
82	20250214	183300	47911616	915	915	915	915	0
83	20250214	183200	47911616	915	915	915	915	0
84	20250214	183100	47911616	915	915	915	915	0
85	20250214	183000	47911616	915	915	915	915	0
86	20250214	182900	47911616	915	915	915	915	0
87	20250214	182800	47911616	915	915	915	915	0
88	20250214	182700	47911616	915	915	915	915	0
89	20250214	182600	47911616	915	915	915	915	0
90	20250214	182500	47911616	915	915	915	915	0
91	20250214	182400	47911616	915	915	915	915	0
92	20250214	182300	47911616	915	915	915	915	3480
93	20250214	182200	47911616	915	915	915	915	0
94	20250214	182100	47911616	915	915	915	915	0
95	20250214	182000	47911616	915	915	915	915	0
96	20250214	181900	47911616	915	915	915	915	0
97	20250214	181800	47911616	915	915	915	915	0
98	20250214	181700	47911616	915	915	915	915	0
99	20250214	181600	47911616	915	915	915	915	0
100	20250214	181500	47911616	915	915	915	915	0
101	20250214	181400	47911616	915	915	915	915	0
102	20250214	181300	47911616	915	915	915	915	0
103	20250214	181200	47911616	915	915	915	915	0
104	20250214	181100	47911616	915	915	915	915	0
105	20250214	181000	47911616	915	915	915	915	0
106	20250214	180900	47911616	915	915	915	915	0
107	20250214	180800	47911616	915	915	915	915	0
108	20250214	180700	47911616	915	915	915	915	0
109	20250214	180600	47911616	915	915	915	915	0
110	20250214	180500	47911616	915	915	915	915	0
111	20250214	180400	47911616	915	915	915	915	0
112	20250214	180300	47911616	915	915	915	915	0
113	20250214	180200	47911616	915	915	915	915	0
114	20250214	180100	47911616	915	915	915	915	0
115	20250214	180000	47911616	915	915	915	915	0
116	20250214	175900	47911616	915	915	915	915	0
117	20250214	175800	47911616	915	915	915	915	0
118	20250214	175700	47911616	915	915	915	915	0
119	20250214	175600	47911616	915	915	915	915	0
120	20250214	175500	47911616	915	915	915	915	0
121	20250214	175400	47911616	915	915	915	915	0
122	20250214	175300	47911616	915	915	915	915	3480
123	20250214	175200	47911616	915	915	915	915	0
124	20250214	175100	47911616	915	915	915	915	0
125	20250214	175000	47911616	915	915	915	915	0
126	20250214	174900	47911616	915	915	915	915	0
127	20250214	174800	47911616	915	915	915	915	0
128	20250214	174700	47911616	915	915	915	915	0
129	20250214	174600	47911616	915	915	915	915	0
130	20250214	174500	47911616	915	915	915	915	0
131	20250214	174400	47911616	915	915	915	915	0
132	20250214	174300	47911616	915	915	915	915	0
133	20250214	174200	47911616	915	915	915	915	0
134	20250214	174100	47911616	915	915	915	915	0
135	20250214	174000	47911616	915	915	915	915	0
136	20250214	173900	47911616	915	915	915	915	0
137	20250214	173800	47911616	915	915	915	915	0
138	20250214	173700	47911616	915	915	915	915	0
139	20250214	173600	47911616	915	915	915	915	0
140	20250214	173500	47911616	915	915	915	915	0
141	20250214	173400	47911616	915	915	915	915	0
142	20250214	173300	47911616	915	915	915	915	0
143	20250214	173200	47911616	915	915	915	915	0
144	20250214	173100	47911616	915	915	915	915	0
145	20250214	173000	47911616	915	915	915	915	0
146	20250214	172900	47911616	915	915	915	915	0
147	20250214	172800	47911616	915	915	915	915	0
148	20250214	172700	47911616	915	915	915	915	0
149	20250214	172600	47911616	915	915	915	915	0
150	20250214	172500	47911616	915	915	915	915	0
151	20250214	172400	47911616	915	915	915	915	0
152	20250214	172300	47911616	915	915	915	915	3480
153	20250214	172200	47911616	915	915	915	915	0
154	20250214	172100	47911616	915	915	915	915	0
155	20250214	172000	47911616	915	915	915	915	0
156	20250214	171900	47911616	915	915	915	915	0
157	20250214	171800	47911616	915	915	915	915	0
158	20250214	171700	47911616	915	915	915	915	0
159	20250214	171600	47911616	915	915	915	915	0
160	20250214	171500	47911616	915	915	915	915	0
161	20250214	171400	47911616	915	915	915	915	0
162	20250214	171300	47911616	915	915	915	915	0
163	20250214	171200	47911616	915	915	915	915	0
164	20250214	171100	47911616	915	915	915	915	0
165	20250214	171000	47911616	915	915	915	915	0
166	20250214	170900	47911616	915	915	915	915	0
167	20250214	170800	47911616	915	915	915	915	0
168	20250214	170700	47911616	915	915	915	915	0
169	20250214	170600	47911616	915	915	915	915	0
170	20250214	170500	47911616	915	915	915	915	0
171	20250214	170400	47911616	915	915	915	915	0
172	20250214	170300	47911616	915	915	915	915	0
173	20250214	170200	47911616	915	915	915	915	0
174	20250214	170100	47911616	915	915	915	915	0
175	20250214	170000	47911616	915	915	915	915	0
176	20250214	165900	47911616	915	915	915	915	0
177	20250214	165800	47911616	915	915	915	915	0
178	20250214	165700	47911616	915	915	915	915	0
179	20250214	165600	47911616	915	915	915	915	0
180	20250214	165500	47911616	915	915	915	915	0
181	20250214	165400	47911616	915	915	915	915	0
182	20250214	165300	47911616	915	915	915	915	3480
183	20250214	165200	47911616	915	915	915	915	0
184	20250214	165100	47911616	915	915	915	915	0
185	20250214	165000	47911616	915	915	915	915	0
186	20250214	164900	47911616	915	915	915	915	0
187	20250214	164800	47911616	915	915	915	915	0
188	20250214	164700	47911616	915	915	915	915	0
189	20250214	164600	47911616	915	915	915	915	0
190	20250214	164500	47911616	915	915	915	915	0
191	20250214	164400	47911616	915	915	915	915	0
192	20250214	164300	47911616	915	915	915	915	0
193	20250214	164200	47911616	915	915	915	915	0
194	20250214	164100	47911616	915	915	915	915	0
195	20250214	164000	47911616	915	915	915	915	0
196	20250214	163900	47911616	915	915	915	915	0
197	20250214	163800	47911616	915	915	915	915	0
198	20250214	163700	47911616	915	915	915	915	0
199	20250214	163600	47911616	915	915	915	915	0
200	20250214	163500	47911616	915	915	915	915	0
201	20250214	163400	47911616	915	915	915	915	0
202	20250214	163300	47911616	915	915	915	915	0
203	20250214	163200	47911616	915	915	915	915	0
204	20250214	163100	47911616	915	915	915	915	0
205	20250214	163000	47911616	915	915	915	915	0
206	20250214	162900	47911616	915	915	915	915	0
207	20250214	162800	47911616	915	915	915	915	0
208	20250214	162700	47911616	915	915	915	915	0
209	20250214	162600	47911616	915	915	915	915	0
210	20250214	162500	47911616	915	915	915	915	0
211	20250214	162400	47911616	915	915	915	915	0
212	20250214	162300	47911616	915	915	915	915	3480
213	20250214	162200	47911616	915	915	915	915	0
214	20250214	162100	47911616	915	915	915	915	0
215	20250214	162000	47911616	915	915	915	915	0
216	20250214	161900	47911616	915	915	915	915	0
217	20250214	161800	47911616	915	915	915	915	0
218	20250214	161700	47911616	915	915	915	915	0
219	20250214	161600	47911616	915	915	915	915	0
220	20250214	161500	47911616	915	915	915	915	0
221	20250214	161400	47911616	915	915	915	915	0
222	20250214	161300	47911616	915	915	915	915	0
223	20250214	161200	47911616	915	915	915	915	0
224	20250214	161100	47911616	915	915	915	915	0
225	20250214	161000	47911616	915	915	915	915	0
226	20250214	160900	47911616	915	915	915	915	0
227	20250214	160800	47911616	915	915	915	915	0
228	20250214	160700	47911616	915	915	915	915	0
229	20250214	160600	47911616	915	915	915	915	0
230	20250214	160500	47911616	915	915	915	915	0
231	20250214	160400	47911616	915	915	915	915	0
232	20250214	160300	47911616	915	915	915	915	0
233	20250214	160200	47911616	915	915	915	915	0
234	20250214	160100	47911616	915	915	915	915	0
235	20250214	160000	47911616	915	915	915	915	0
236	20250214	155900	47911616	915	915	915	915	0
237	20250214	155800	47911616	915	915	915	915	0
238	20250214	155700	47911616	915	915	915	915	0
239	20250214	155600	47911616	915	915	915	915	0
240	20250214	155500	47911616	915	915	915	915	0
241	20250214	155400	47911616	915	915	915	915	0
242	20250214	155300	47911616	915	915	915	915	3480
243	20250214	155200	47911616	915	915	915	915	0
244	20250214	155100	47911616	915	915	915	915	0
245	20250214	155000	47911616	915	915	915	915	0
246	20250214	154900	47911616	915	915	915	915	0
247	20250214	154800	47911616	915	915	915	915	0
248	20250214	154700	47911616	915	915	915	915	0
249	20250214	154600	47911616	915	915	915	915	0
250	20250214	154500	47911616	915	915	915	915	0
251	20250214	154400	47911616	915	915	915	915	0
252	20250214	154300	47911616	915	915	915	915	0
253	20250214	154200	47911616	915	915	915	915	0
254	20250214	154100	47911616	915	915	915	915	0
255	20250214	154000	47911616	915	915	915	915	0
256	20250214	153900	47911616	915	915	915	915	0
257	20250214	153800	47911616	915	915	915	915	0
258	20250214	153700	47911616	915	915	915	915	0
259	20250214	153600	47911616	915	915	915	915	0
260	20250214	153500	47911616	915	915	915	915	0
261	20250214	153400	47911616	915	915	915	915	0
262	20250214	153300	47911616	915	915	915	915	0
263	20250214	153200	47911616	915	915	915	915	0
264	20250214	153100	47911616	915	915	915	915	0
265	20250214	153000	47911616	915	915	915	915	3480
266	20250214	152900	44727416	916	916	916	916	0
267	20250214	152800	44727416	916	916	916	916	0
268	20250214	152700	44727416	916	916	916	916	0
269	20250214	152600	44727416	916	916	916	916	0
270	20250214	152500	44727416	916	916	916	916	0
271	20250214	152400	44727416	916	916	916	916	0
272	20250214	152300	44727416	916	916	916	916	0
273	20250214	152200	44727416	916	916	916	916	0
274	20250214	152100	44727416	916	916	916	916	0
275	20250214	152000	44727416	916	916	916	916	0
276	20250214	151900	44727416	916	916	916	916	0
277	20250214	151800	44727416	916	916	916	916	0
278	20250214	151700	44727416	916	916	916	916	20
279	20250214	151600	44709096	916	916	916	916	0
280	20250214	151500	44709096	916	916	916	916	50
281	20250214	151400	44663296	917	917	917	917	50
282	20250214	151300	44617446	918	918	918	918	0
283	20250214	151200	44617446	918	918	918	918	0
284	20250214	151100	44617446	918	918	918	918	0
285	20250214	151000	44617446	918	918	918	918	0
286	20250214	150900	44617446	918	918	918	918	0
287	20250214	150800	44617446	918	918	918	918	0
288	20250214	150700	44617446	918	918	918	918	1
289	20250214	150600	44616528	917	917	917	917	0
290	20250214	150500	44616528	917	917	917	917	0
291	20250214	150400	44616528	917	917	917	917	0
292	20250214	150300	44616528	917	917	917	917	0
293	20250214	150200	44616528	917	917	917	917	0
294	20250214	150100	44616528	917	917	917	917	0
295	20250214	150000	44616528	917	917	917	917	0
296	20250214	145900	44616528	917	917	917	917	0
297	20250214	145800	44616528	917	917	917	917	407
298	20250214	145700	44243309	917	917	917	917	0
299	20250214	145600	44243309	917	917	917	917	0
300	20250214	145500	44243309	917	917	917	917	0
301	20250214	145400	44243309	917	917	917	917	0
302	20250214	145300	44243309	917	916	917	916	85
303	20250214	145200	44165365	915	915	915	915	0
304	20250214	145100	44165365	915	915	915	915	0
305	20250214	145000	44165365	915	915	915	915	0
306	20250214	144900	44165365	915	915	915	915	0
307	20250214	144800	44165365	915	915	915	915	0
308	20250214	144700	44165365	915	915	915	915	0
309	20250214	144600	44165365	915	915	915	915	0
310	20250214	144500	44165365	915	915	915	915	0
311	20250214	144400	44165365	915	915	915	915	0
312	20250214	144300	44165365	915	915	915	915	0
313	20250214	144200	44165365	915	915	915	915	930
314	20250214	144100	43314415	915	915	915	915	0
315	20250214	144000	43314415	915	915	915	915	0
316	20250214	143900	43314415	915	915	915	915	0
317	20250214	143800	43314415	915	915	915	915	0
318	20250214	143700	43314415	915	915	915	915	0
319	20250214	143600	43314415	915	915	915	915	0
320	20250214	143500	43314415	915	915	915	915	52
321	20250214	143400	43266835	915	915	915	915	0
322	20250214	143300	43266835	915	915	915	915	0
323	20250214	143200	43266835	915	915	915	915	0
324	20250214	143100	43266835	915	913	915	913	173
325	20250214	143000	43108812	913	913	913	913	1000
326	20250214	142900	42195812	910	910	910	910	1264
327	20250214	142800	41045572	910	910	910	910	5
328	20250214	142700	41041022	910	910	910	910	0
329	20250214	142600	41041022	910	910	910	910	0
330	20250214	142500	41041022	910	910	910	910	0
331	20250214	142400	41041022	910	912	912	910	1545
332	20250214	142300	39634613	913	913	913	913	0
333	20250214	142200	39634613	913	913	913	913	1037
334	20250214	142100	38687832	915	915	915	915	20
335	20250214	142000	38669532	916	916	916	916	0
336	20250214	141900	38669532	916	916	916	916	0
337	20250214	141800	38669532	916	916	916	916	0
338	20250214	141700	38669532	916	916	916	916	0
339	20250214	141600	38669532	916	916	916	916	0
340	20250214	141500	38669532	916	916	916	916	0
341	20250214	141400	38669532	916	916	916	916	0
342	20250214	141300	38669532	916	916	916	916	0
343	20250214	141200	38669532	916	916	916	916	0
344	20250214	141100	38669532	916	916	916	916	0
345	20250214	141000	38669532	916	916	916	916	0
346	20250214	140900	38669532	916	916	916	916	21
347	20250214	140800	38650296	916	916	916	916	1000
348	20250214	140700	37734296	917	917	917	917	0
349	20250214	140600	37734296	917	917	917	917	0
350	20250214	140500	37734296	917	917	917	917	10
351	20250214	140400	37725126	917	917	917	917	50
352	20250214	140300	37679276	917	917	917	917	0
353	20250214	140200	37679276	917	917	917	917	3000
354	20250214	140100	34928276	917	917	917	917	0
355	20250214	140000	34928276	917	917	917	917	0
356	20250214	135900	34928276	917	917	917	917	0
357	20250214	135800	34928276	917	917	917	917	0
358	20250214	135700	34928276	917	917	917	917	0
359	20250214	135600	34928276	917	917	917	917	0
360	20250214	135500	34928276	917	917	917	917	1
361	20250214	135400	34927359	917	917	917	917	0
362	20250214	135300	34927359	917	917	917	917	0
363	20250214	135200	34927359	917	917	917	917	47
364	20250214	135100	34884260	917	917	917	917	50
365	20250214	135000	34838410	916	916	916	916	0
366	20250214	134900	34838410	916	915	916	915	849
367	20250214	134800	34061226	916	916	916	916	0
368	20250214	134700	34061226	916	916	916	916	0
369	20250214	134600	34061226	916	916	916	916	0
370	20250214	134500	34061226	916	916	916	916	500
371	20250214	134400	33603226	916	916	916	916	0
372	20250214	134300	33603226	916	916	916	916	0
373	20250214	134200	33603226	916	916	916	916	0
374	20250214	134100	33603226	916	916	916	916	61
375	20250214	134000	33547350	916	916	916	916	0
376	20250214	133900	33547350	916	916	916	916	0
377	20250214	133800	33547350	916	916	916	916	0
378	20250214	133700	33547350	916	916	916	916	0
379	20250214	133600	33547350	916	916	916	916	0
380	20250214	133500	33547350	916	916	916	916	11
381	20250214	133400	33537274	916	916	916	916	0
382	20250214	133300	33537274	916	916	916	916	0
383	20250214	133200	33537274	916	916	916	916	0
384	20250214	133100	33537274	916	916	916	916	0
385	20250214	133000	33537274	916	916	916	916	0
386	20250214	132900	33537274	916	916	916	916	0
387	20250214	132800	33537274	916	916	916	916	20
388	20250214	132700	33518954	916	916	916	916	0
389	20250214	132600	33518954	916	916	916	916	80
390	20250214	132500	33445674	916	916	916	916	100
391	20250214	132400	33354074	916	916	916	916	40
392	20250214	132300	33317434	913	913	913	913	0
393	20250214	132200	33317434	913	913	913	913	0
394	20250214	132100	33317434	913	913	913	913	0
395	20250214	132000	33317434	913	913	913	913	0
396	20250214	131900	33317434	913	913	913	913	0
397	20250214	131800	33317434	913	913	913	913	11
398	20250214	131700	33307391	916	916	916	916	36
399	20250214	131600	33274415	916	916	916	916	24
400	20250214	131500	33252431	916	916	916	916	50
401	20250214	131400	33206631	916	916	916	916	50
402	20250214	131300	33160831	916	916	916	916	0
403	20250214	131200	33160831	916	916	916	916	1
404	20250214	131100	33159915	916	916	916	916	0
405	20250214	131000	33159915	916	916	916	916	40
406	20250214	130900	33123275	916	916	916	916	50
407	20250214	130800	33077475	915	915	915	915	10
408	20250214	130700	33068325	916	914	916	914	20
409	20250214	130600	33050016	916	916	916	916	0
410	20250214	130500	33050016	916	916	916	916	0
411	20250214	130400	33050016	916	916	916	916	0
412	20250214	130300	33050016	916	916	916	916	0
413	20250214	130200	33050016	916	916	916	916	0
414	20250214	130100	33050016	916	916	916	916	0
415	20250214	130000	33050016	916	916	916	916	0
416	20250214	125900	33050016	916	916	916	916	0
417	20250214	125800	33050016	916	916	916	916	0
418	20250214	125700	33050016	916	916	916	916	0
419	20250214	125600	33050016	916	916	916	916	0
420	20250214	125500	33050016	916	916	916	916	0
421	20250214	125400	33050016	916	916	916	916	0
422	20250214	125300	33050016	916	916	916	916	0
423	20250214	125200	33050016	916	916	916	916	0
424	20250214	125100	33050016	916	916	916	916	0
425	20250214	125000	33050016	916	916	916	916	0
426	20250214	124900	33050016	916	916	916	916	0
427	20250214	124800	33050016	916	916	916	916	0
428	20250214	124700	33050016	916	916	916	916	0
429	20250214	124600	33050016	916	916	916	916	0
430	20250214	124500	33050016	916	916	916	916	0
431	20250214	124400	33050016	916	916	916	916	0
432	20250214	124300	33050016	916	916	916	916	0
433	20250214	124200	33050016	916	916	916	916	0
434	20250214	124100	33050016	916	916	916	916	0
435	20250214	124000	33050016	916	916	916	916	99
436	20250214	123900	32959332	916	915	916	915	1000
437	20250214	123800	32043545	915	915	915	915	0
438	20250214	123700	32043545	915	915	915	915	0
439	20250214	123600	32043545	915	915	915	915	0
440	20250214	123500	32043545	915	915	915	915	0
441	20250214	123400	32043545	915	915	915	915	0
442	20250214	123300	32043545	915	915	915	915	0
443	20250214	123200	32043545	915	915	915	915	0
444	20250214	123100	32043545	915	915	915	915	0
445	20250214	123000	32043545	915	915	915	915	0
446	20250214	122900	32043545	915	915	915	915	0
447	20250214	122800	32043545	915	915	915	915	0
448	20250214	122700	32043545	915	915	915	915	0
449	20250214	122600	32043545	915	915	915	915	0
450	20250214	122500	32043545	915	915	915	915	0
451	20250214	122400	32043545	915	915	915	915	0
452	20250214	122300	32043545	915	915	915	915	50
453	20250214	122200	31997795	908	910	910	908	2206
454	20250214	122100	29993074	910	910	910	910	0
455	20250214	122000	29993074	910	910	910	910	794
456	20250214	121900	29270534	916	916	916	916	0
457	20250214	121800	29270534	916	916	916	916	0
458	20250214	121700	29270534	916	915	916	915	3
459	20250214	121600	29267787	916	916	916	916	0
460	20250214	121500	29267787	916	913	916	913	183
461	20250214	121400	29100447	913	913	913	913	0
462	20250214	121300	29100447	913	913	913	913	0
463	20250214	121200	29100447	913	913	913	913	0
464	20250214	121100	29100447	913	913	913	913	0
465	20250214	121000	29100447	913	913	913	913	0
466	20250214	120900	29100447	913	913	913	913	321
467	20250214	120800	28807374	912	912	912	912	0
468	20250214	120700	28807374	912	912	912	912	2000
469	20250214	120600	26983374	912	912	912	912	0
470	20250214	120500	26983374	912	912	912	912	0
471	20250214	120400	26983374	912	912	912	912	0
472	20250214	120300	26983374	912	912	912	912	0
473	20250214	120200	26983374	912	912	912	912	0
474	20250214	120100	26983374	912	912	912	912	0
475	20250214	120000	26983374	912	912	912	912	0
476	20250214	115900	26983374	912	912	912	912	0
477	20250214	115800	26983374	912	912	912	912	0
478	20250214	115700	26983374	912	912	912	912	0
479	20250214	115600	26983374	912	912	912	912	0
480	20250214	115500	26983374	912	912	912	912	0
481	20250214	115400	26983374	912	912	912	912	20
482	20250214	115300	26965134	912	912	912	912	245
483	20250214	115200	26741694	911	911	911	911	0
484	20250214	115100	26741694	911	911	911	911	110
485	20250214	115000	26641484	909	909	909	909	681
486	20250214	114900	26022455	909	909	909	909	369
487	20250214	114800	25687034	912	912	912	912	0
488	20250214	114700	25687034	912	912	912	912	0
489	20250214	114600	25687034	912	912	912	912	1104
490	20250214	114500	24680186	912	912	912	912	0
491	20250214	114400	24680186	912	912	912	912	0
492	20250214	114300	24680186	912	909	912	909	11
493	20250214	114200	24670157	911	911	911	911	0
494	20250214	114100	24670157	911	911	911	911	0
495	20250214	114000	24670157	911	911	911	911	115
496	20250214	113900	24565392	911	911	911	911	0
497	20250214	113800	24565392	911	911	911	911	0
498	20250214	113700	24565392	911	911	911	911	0
499	20250214	113600	24565392	911	911	911	911	11
500	20250214	113500	24555371	911	911	911	911	0
501	20250214	113400	24555371	911	911	911	911	100
502	20250214	113300	24464271	911	911	911	911	0
503	20250214	113200	24464271	911	911	911	911	0
504	20250214	113100	24464271	911	911	911	911	0
505	20250214	113000	24464271	911	911	911	911	2
506	20250214	112900	24462449	911	909	911	909	1181
507	20250214	112800	23388914	909	909	909	909	0
508	20250214	112700	23388914	909	910	910	909	466
509	20250214	112600	22965231	911	911	911	911	202
510	20250214	112500	22781209	911	911	911	911	0
511	20250214	112400	22781209	911	911	911	911	0
512	20250214	112300	22781209	911	911	911	911	0
513	20250214	112200	22781209	911	911	911	911	6
514	20250214	112100	22775743	911	911	911	911	10
515	20250214	112000	22766633	911	911	911	911	5
516	20250214	111900	22762078	912	912	912	912	1
517	20250214	111800	22761166	909	909	909	909	0
518	20250214	111700	22761166	909	909	909	909	0
519	20250214	111600	22761166	909	909	909	909	0
520	20250214	111500	22761166	909	909	909	909	0
521	20250214	111400	22761166	909	909	909	909	0
522	20250214	111300	22761166	909	909	909	909	0
523	20250214	111200	22761166	909	909	909	909	0
524	20250214	111100	22761166	909	909	909	909	0
525	20250214	111000	22761166	909	909	909	909	0
526	20250214	110900	22761166	909	909	909	909	0
527	20250214	110800	22761166	909	909	909	909	0
528	20250214	110700	22761166	909	909	909	909	0
529	20250214	110600	22761166	909	909	909	909	0
530	20250214	110500	22761166	909	911	911	909	4300
531	20250214	110400	18850755	911	911	911	911	0
532	20250214	110300	18850755	911	911	911	911	0
533	20250214	110200	18850755	911	912	912	911	627
534	20250214	110100	18279552	913	913	913	913	0
535	20250214	110000	18279552	913	913	913	913	0
536	20250214	105900	18279552	913	913	913	913	4
537	20250214	105800	18275900	913	913	913	913	1
538	20250214	105700	18274987	913	913	913	913	0
539	20250214	105600	18274987	913	913	913	913	0
540	20250214	105500	18274987	913	913	913	913	0
541	20250214	105400	18274987	913	913	913	913	0
542	20250214	105300	18274987	913	913	913	913	1
543	20250214	105200	18274074	911	911	911	911	0
544	20250214	105100	18274074	911	911	911	911	0
545	20250214	105000	18274074	911	911	911	911	0
546	20250214	104900	18274074	911	911	911	911	0
547	20250214	104800	18274074	911	911	911	911	0
548	20250214	104700	18274074	911	912	912	911	3000
549	20250214	104600	15540506	915	915	915	915	0
550	20250214	104500	15540506	915	914	915	914	3
551	20250214	104400	15537762	912	912	912	912	0
552	20250214	104300	15537762	912	912	912	912	0
553	20250214	104200	15537762	912	912	912	912	0
554	20250214	104100	15537762	912	914	914	912	140
555	20250214	104000	15410058	914	914	914	914	400
556	20250214	103900	15044458	912	912	912	912	0
557	20250214	103800	15044458	912	912	912	912	0
558	20250214	103700	15044458	912	912	912	912	0
559	20250214	103600	15044458	912	912	912	912	0
560	20250214	103500	15044458	912	912	912	912	0
561	20250214	103400	15044458	912	912	912	912	0
562	20250214	103300	15044458	912	912	912	912	0
563	20250214	103200	15044458	912	912	912	912	0
564	20250214	103100	15044458	912	912	912	912	0
565	20250214	103000	15044458	912	912	912	912	0
566	20250214	102900	15044458	912	912	912	912	39
567	20250214	102800	15008890	915	915	915	915	34
568	20250214	102700	14977780	915	915	915	915	0
569	20250214	102600	14977780	915	915	915	915	29
570	20250214	102500	14951245	914	914	914	914	0
571	20250214	102400	14951245	914	914	914	914	0
572	20250214	102300	14951245	914	914	914	914	0
573	20250214	102200	14951245	914	914	914	914	0
574	20250214	102100	14951245	914	914	914	914	0
575	20250214	102000	14951245	914	914	914	914	0
576	20250214	101900	14951245	914	914	914	914	0
577	20250214	101800	14951245	914	914	914	914	100
578	20250214	101700	14859845	914	914	914	914	0
579	20250214	101600	14859845	914	914	914	914	0
580	20250214	101500	14859845	914	914	914	914	0
581	20250214	101400	14859845	914	914	914	914	1
582	20250214	101300	14858931	912	912	912	912	0
583	20250214	101200	14858931	912	912	912	912	0
584	20250214	101100	14858931	912	912	912	912	0
585	20250214	101000	14858931	912	912	912	912	1000
586	20250214	100900	13946931	915	915	915	915	100
587	20250214	100800	13855431	915	915	915	915	0
588	20250214	100700	13855431	915	915	915	915	0
589	20250214	100600	13855431	915	915	915	915	0
590	20250214	100500	13855431	915	915	915	915	0
591	20250214	100400	13855431	915	915	915	915	3
592	20250214	100300	13852686	911	911	911	911	0
593	20250214	100200	13852686	911	911	911	911	0
594	20250214	100100	13852686	911	911	911	911	0
595	20250214	100000	13852686	911	911	911	911	0
596	20250214	095900	13852686	911	911	911	911	0
597	20250214	095800	13852686	911	911	911	911	140
598	20250214	095700	13725146	915	915	915	915	0
599	20250214	095600	13725146	915	915	915	915	0
600	20250214	095500	13725146	915	915	915	915	0
601	20250214	095400	13725146	915	915	915	915	11
602	20250214	095300	13715081	911	911	911	911	0
603	20250214	095200	13715081	911	911	911	911	0
604	20250214	095100	13715081	911	911	911	911	5
605	20250214	095000	13710526	915	915	915	915	0
606	20250214	094900	13710526	915	915	915	915	30
607	20250214	094800	13683076	915	915	915	915	0
608	20250214	094700	13683076	915	915	915	915	0
609	20250214	094600	13683076	915	915	915	915	1003
610	20250214	094500	12765331	917	917	917	917	2
611	20250214	094400	12763497	911	911	911	911	0
612	20250214	094300	12763497	911	912	912	911	2511
613	20250214	094200	10474880	912	912	912	912	0
614	20250214	094100	10474880	912	912	912	912	0
615	20250214	094000	10474880	912	912	912	912	0
616	20250214	093900	10474880	912	912	912	912	0
617	20250214	093800	10474880	912	912	912	912	0
618	20250214	093700	10474880	912	912	912	912	0
619	20250214	093600	10474880	912	912	912	912	0
620	20250214	093500	10474880	912	912	912	912	0
621	20250214	093400	10474880	912	912	912	912	0
622	20250214	093300	10474880	912	912	912	912	0
623	20250214	093200	10474880	912	912	912	912	0
624	20250214	093100	10474880	912	912	912	912	3124
625	20250214	093000	7625792	917	917	917	917	0
626	20250214	092900	7625792	917	917	917	917	0
627	20250214	092800	7625792	917	917	917	917	0
628	20250214	092700	7625792	917	917	917	917	0
629	20250214	092600	7625792	917	917	917	917	0
630	20250214	092500	7625792	917	917	917	917	202
631	20250214	092400	7440558	917	917	917	917	0
632	20250214	092300	7440558	917	917	917	917	0
633	20250214	092200	7440558	917	917	917	917	0
634	20250214	092100	7440558	917	917	917	917	0
635	20250214	092000	7440558	917	917	917	917	0
636	20250214	091900	7440558	917	911	917	911	2011
637	20250214	091800	5608531	918	918	918	918	0
638	20250214	091700	5608531	918	918	918	918	0
639	20250214	091600	5608531	918	917	918	917	155
640	20250214	091500	5466291	920	920	920	920	0
641	20250214	091400	5466291	920	920	920	920	0
642	20250214	091300	5466291	920	920	920	920	0
643	20250214	091200	5466291	920	920	920	920	0
644	20250214	091100	5466291	920	920	920	920	0
645	20250214	091000	5466291	920	912	920	910	3011
646	20250214	090900	2723097	912	912	912	912	0
647	20250214	090800	2723097	912	915	915	912	606
648	20250214	090700	2170052	916	916	916	916	0
649	20250214	090600	2170052	916	916	916	916	0
650	20250214	090500	2170052	916	916	916	916	499
651	20250214	090400	1712968	916	916	916	916	1
652	20250214	090300	1712052	915	915	915	915	987
653	20250214	090200	808947	915	915	915	915	1
654	20250214	090100	808032	912	912	912	912	100
655	20250214	090000	716832	912	912	912	912	786