KissMeData/025440/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	191100	119527353	930	930	930	930	3681
3	20250214	191000	119527353	930	930	930	930	0
4	20250214	190900	119527353	930	930	930	930	0
5	20250214	190800	119527353	930	930	930	930	0
6	20250214	190700	119527353	930	930	930	930	0
7	20250214	190600	119527353	930	930	930	930	0
8	20250214	190500	119527353	930	930	930	930	0
9	20250214	190400	119527353	930	930	930	930	0
10	20250214	190300	119527353	930	930	930	930	0
11	20250214	190200	119527353	930	930	930	930	0
12	20250214	190100	119527353	930	930	930	930	0
13	20250214	190000	119527353	930	930	930	930	0
14	20250214	185900	119527353	930	930	930	930	0
15	20250214	185800	119527353	930	930	930	930	0
16	20250214	185700	119527353	930	930	930	930	0
17	20250214	185600	119527353	930	930	930	930	0
18	20250214	185500	119527353	930	930	930	930	0
19	20250214	185400	119527353	930	930	930	930	0
20	20250214	185300	119527353	930	930	930	930	0
21	20250214	185200	119527353	930	930	930	930	0
22	20250214	185100	119527353	930	930	930	930	0
23	20250214	185000	119527353	930	930	930	930	0
24	20250214	184900	119527353	930	930	930	930	0
25	20250214	184800	119527353	930	930	930	930	0
26	20250214	184700	119527353	930	930	930	930	0
27	20250214	184600	119527353	930	930	930	930	0
28	20250214	184500	119527353	930	930	930	930	0
29	20250214	184400	119527353	930	930	930	930	0
30	20250214	184300	119527353	930	930	930	930	0
31	20250214	184200	119527353	930	930	930	930	0
32	20250214	184100	119527353	930	930	930	930	3681
33	20250214	184000	119527353	930	930	930	930	0
34	20250214	183900	119527353	930	930	930	930	0
35	20250214	183800	119527353	930	930	930	930	0
36	20250214	183700	119527353	930	930	930	930	0
37	20250214	183600	119527353	930	930	930	930	0
38	20250214	183500	119527353	930	930	930	930	0
39	20250214	183400	119527353	930	930	930	930	0
40	20250214	183300	119527353	930	930	930	930	0
41	20250214	183200	119527353	930	930	930	930	0
42	20250214	183100	119527353	930	930	930	930	0
43	20250214	183000	119527353	930	930	930	930	0
44	20250214	182900	119527353	930	930	930	930	0
45	20250214	182800	119527353	930	930	930	930	0
46	20250214	182700	119527353	930	930	930	930	0
47	20250214	182600	119527353	930	930	930	930	0
48	20250214	182500	119527353	930	930	930	930	0
49	20250214	182400	119527353	930	930	930	930	0
50	20250214	182300	119527353	930	930	930	930	0
51	20250214	182200	119527353	930	930	930	930	0
52	20250214	182100	119527353	930	930	930	930	0
53	20250214	182000	119527353	930	930	930	930	0
54	20250214	181900	119527353	930	930	930	930	0
55	20250214	181800	119527353	930	930	930	930	0
56	20250214	181700	119527353	930	930	930	930	0
57	20250214	181600	119527353	930	930	930	930	0
58	20250214	181500	119527353	930	930	930	930	0
59	20250214	181400	119527353	930	930	930	930	0
60	20250214	181300	119527353	930	930	930	930	0
61	20250214	181200	119527353	930	930	930	930	0
62	20250214	181100	119527353	930	930	930	930	3681
63	20250214	181000	119527353	930	930	930	930	0
64	20250214	180900	119527353	930	930	930	930	0
65	20250214	180800	119527353	930	930	930	930	0
66	20250214	180700	119527353	930	930	930	930	0
67	20250214	180600	119527353	930	930	930	930	0
68	20250214	180500	119527353	930	930	930	930	0
69	20250214	180400	119527353	930	930	930	930	0
70	20250214	180300	119527353	930	930	930	930	0
71	20250214	180200	119527353	930	930	930	930	0
72	20250214	180100	119527353	930	930	930	930	0
73	20250214	180000	119527353	930	930	930	930	0
74	20250214	175900	119527353	930	930	930	930	0
75	20250214	175800	119527353	930	930	930	930	0
76	20250214	175700	119527353	930	930	930	930	0
77	20250214	175600	119527353	930	930	930	930	0
78	20250214	175500	119527353	930	930	930	930	0
79	20250214	175400	119527353	930	930	930	930	0
80	20250214	175300	119527353	930	930	930	930	0
81	20250214	175200	119527353	930	930	930	930	0
82	20250214	175100	119527353	930	930	930	930	0
83	20250214	175000	119527353	930	930	930	930	0
84	20250214	174900	119527353	930	930	930	930	0
85	20250214	174800	119527353	930	930	930	930	0
86	20250214	174700	119527353	930	930	930	930	0
87	20250214	174600	119527353	930	930	930	930	0
88	20250214	174500	119527353	930	930	930	930	0
89	20250214	174400	119527353	930	930	930	930	0
90	20250214	174300	119527353	930	930	930	930	0
91	20250214	174200	119527353	930	930	930	930	0
92	20250214	174100	119527353	930	930	930	930	3681
93	20250214	174000	119527353	930	930	930	930	0
94	20250214	173900	119527353	930	930	930	930	0
95	20250214	173800	119527353	930	930	930	930	0
96	20250214	173700	119527353	930	930	930	930	0
97	20250214	173600	119527353	930	930	930	930	0
98	20250214	173500	119527353	930	930	930	930	0
99	20250214	173400	119527353	930	930	930	930	0
100	20250214	173300	119527353	930	930	930	930	0
101	20250214	173200	119527353	930	930	930	930	0
102	20250214	173100	119527353	930	930	930	930	0
103	20250214	173000	119527353	930	930	930	930	0
104	20250214	172900	119527353	930	930	930	930	0
105	20250214	172800	119527353	930	930	930	930	0
106	20250214	172700	119527353	930	930	930	930	0
107	20250214	172600	119527353	930	930	930	930	0
108	20250214	172500	119527353	930	930	930	930	0
109	20250214	172400	119527353	930	930	930	930	0
110	20250214	172300	119527353	930	930	930	930	0
111	20250214	172200	119527353	930	930	930	930	0
112	20250214	172100	119527353	930	930	930	930	0
113	20250214	172000	119527353	930	930	930	930	0
114	20250214	171900	119527353	930	930	930	930	0
115	20250214	171800	119527353	930	930	930	930	0
116	20250214	171700	119527353	930	930	930	930	0
117	20250214	171600	119527353	930	930	930	930	0
118	20250214	171500	119527353	930	930	930	930	0
119	20250214	171400	119527353	930	930	930	930	0
120	20250214	171300	119527353	930	930	930	930	0
121	20250214	171200	119527353	930	930	930	930	0
122	20250214	171100	119527353	930	930	930	930	3681
123	20250214	171000	119527353	930	930	930	930	0
124	20250214	170900	119527353	930	930	930	930	0
125	20250214	170800	119527353	930	930	930	930	0
126	20250214	170700	119527353	930	930	930	930	0
127	20250214	170600	119527353	930	930	930	930	0
128	20250214	170500	119527353	930	930	930	930	0
129	20250214	170400	119527353	930	930	930	930	0
130	20250214	170300	119527353	930	930	930	930	0
131	20250214	170200	119527353	930	930	930	930	0
132	20250214	170100	119527353	930	930	930	930	0
133	20250214	170000	119527353	930	930	930	930	0
134	20250214	165900	119527353	930	930	930	930	0
135	20250214	165800	119527353	930	930	930	930	0
136	20250214	165700	119527353	930	930	930	930	0
137	20250214	165600	119527353	930	930	930	930	0
138	20250214	165500	119527353	930	930	930	930	0
139	20250214	165400	119527353	930	930	930	930	0
140	20250214	165300	119527353	930	930	930	930	0
141	20250214	165200	119527353	930	930	930	930	0
142	20250214	165100	119527353	930	930	930	930	0
143	20250214	165000	119527353	930	930	930	930	0
144	20250214	164900	119527353	930	930	930	930	0
145	20250214	164800	119527353	930	930	930	930	0
146	20250214	164700	119527353	930	930	930	930	0
147	20250214	164600	119527353	930	930	930	930	0
148	20250214	164500	119527353	930	930	930	930	0
149	20250214	164400	119527353	930	930	930	930	0
150	20250214	164300	119527353	930	930	930	930	0
151	20250214	164200	119527353	930	930	930	930	0
152	20250214	164100	119527353	930	930	930	930	3681
153	20250214	164000	119527353	930	930	930	930	0
154	20250214	163900	119527353	930	930	930	930	0
155	20250214	163800	119527353	930	930	930	930	0
156	20250214	163700	119527353	930	930	930	930	0
157	20250214	163600	119527353	930	930	930	930	0
158	20250214	163500	119527353	930	930	930	930	0
159	20250214	163400	119527353	930	930	930	930	0
160	20250214	163300	119527353	930	930	930	930	0
161	20250214	163200	119527353	930	930	930	930	0
162	20250214	163100	119527353	930	930	930	930	0
163	20250214	163000	119527353	930	930	930	930	0
164	20250214	162900	119527353	930	930	930	930	0
165	20250214	162800	119527353	930	930	930	930	0
166	20250214	162700	119527353	930	930	930	930	0
167	20250214	162600	119527353	930	930	930	930	0
168	20250214	162500	119527353	930	930	930	930	0
169	20250214	162400	119527353	930	930	930	930	0
170	20250214	162300	119527353	930	930	930	930	0
171	20250214	162200	119527353	930	930	930	930	0
172	20250214	162100	119527353	930	930	930	930	0
173	20250214	162000	119527353	930	930	930	930	0
174	20250214	161900	119527353	930	930	930	930	0
175	20250214	161800	119527353	930	930	930	930	0
176	20250214	161700	119527353	930	930	930	930	0
177	20250214	161600	119527353	930	930	930	930	0
178	20250214	161500	119527353	930	930	930	930	0
179	20250214	161400	119527353	930	930	930	930	0
180	20250214	161300	119527353	930	930	930	930	0
181	20250214	161200	119527353	930	930	930	930	0
182	20250214	161100	119527353	930	930	930	930	3681
183	20250214	161000	119527353	930	930	930	930	0
184	20250214	160900	119527353	930	930	930	930	0
185	20250214	160800	119527353	930	930	930	930	0
186	20250214	160700	119527353	930	930	930	930	0
187	20250214	160600	119527353	930	930	930	930	0
188	20250214	160500	119527353	930	930	930	930	0
189	20250214	160400	119527353	930	930	930	930	0
190	20250214	160300	119527353	930	930	930	930	0
191	20250214	160200	119527353	930	930	930	930	0
192	20250214	160100	119527353	930	930	930	930	0
193	20250214	160000	119527353	930	930	930	930	0
194	20250214	155900	119527353	930	930	930	930	0
195	20250214	155800	119527353	930	930	930	930	0
196	20250214	155700	119527353	930	930	930	930	0
197	20250214	155600	119527353	930	930	930	930	0
198	20250214	155500	119527353	930	930	930	930	0
199	20250214	155400	119527353	930	930	930	930	0
200	20250214	155300	119527353	930	930	930	930	0
201	20250214	155200	119527353	930	930	930	930	0
202	20250214	155100	119527353	930	930	930	930	0
203	20250214	155000	119527353	930	930	930	930	0
204	20250214	154900	119527353	930	930	930	930	0
205	20250214	154800	119527353	930	930	930	930	0
206	20250214	154700	119527353	930	930	930	930	0
207	20250214	154600	119527353	930	930	930	930	0
208	20250214	154500	119527353	930	930	930	930	0
209	20250214	154400	119527353	930	930	930	930	0
210	20250214	154300	119527353	930	930	930	930	0
211	20250214	154200	119527353	930	930	930	930	0
212	20250214	154100	119527353	930	930	930	930	3681
213	20250214	154000	119527353	930	930	930	930	0
214	20250214	153900	119527353	930	930	930	930	0
215	20250214	153800	119527353	930	930	930	930	0
216	20250214	153700	119527353	930	930	930	930	0
217	20250214	153600	119527353	930	930	930	930	0
218	20250214	153500	119527353	930	930	930	930	0
219	20250214	153400	119527353	930	930	930	930	0
220	20250214	153300	119527353	930	930	930	930	0
221	20250214	153200	119527353	930	930	930	930	0
222	20250214	153100	119527353	930	930	930	930	0
223	20250214	153000	119527353	930	930	930	930	3681
224	20250214	152900	116104023	950	950	950	950	0
225	20250214	152800	116104023	950	950	950	950	0
226	20250214	152700	116104023	950	950	950	950	0
227	20250214	152600	116104023	950	950	950	950	0
228	20250214	152500	116104023	950	950	950	950	0
229	20250214	152400	116104023	950	950	950	950	0
230	20250214	152300	116104023	950	950	950	950	0
231	20250214	152200	116104023	950	950	950	950	0
232	20250214	152100	116104023	950	950	950	950	0
233	20250214	152000	116104023	950	950	950	950	0
234	20250214	151900	116104023	950	945	952	931	418
235	20250214	151800	115714120	954	944	954	944	100
236	20250214	151700	115619660	933	952	952	932	30104
237	20250214	151600	87140654	960	960	960	960	0
238	20250214	151500	87140654	960	953	960	952	29
239	20250214	151400	87113028	962	962	962	962	0
240	20250214	151300	87113028	962	962	962	962	0
241	20250214	151200	87113028	962	962	962	962	0
242	20250214	151100	87113028	962	962	962	962	0
243	20250214	151000	87113028	962	962	962	962	0
244	20250214	150900	87113028	962	955	962	953	337
245	20250214	150800	86791621	963	963	963	963	0
246	20250214	150700	86791621	963	956	963	955	2032
247	20250214	150600	84850770	964	964	964	964	0
248	20250214	150500	84850770	964	964	964	964	0
249	20250214	150400	84850770	964	964	964	964	0
250	20250214	150300	84850770	964	964	964	964	0
251	20250214	150200	84850770	964	964	964	964	0
252	20250214	150100	84850770	964	958	964	958	534
253	20250214	150000	84338782	953	959	959	953	8353
254	20250214	145900	76352276	963	959	963	959	4
255	20250214	145800	76348436	963	963	963	963	0
256	20250214	145700	76348436	963	963	963	963	0
257	20250214	145600	76348436	963	962	963	962	296
258	20250214	145500	76063438	963	963	963	963	1
259	20250214	145400	76062475	959	959	959	959	107
260	20250214	145300	75959862	963	963	963	963	0
261	20250214	145200	75959862	963	963	963	963	0
262	20250214	145100	75959862	963	963	963	963	0
263	20250214	145000	75959862	963	963	963	963	0
264	20250214	144900	75959862	963	963	963	963	0
265	20250214	144800	75959862	963	963	963	963	1
266	20250214	144700	75958899	959	959	959	959	0
267	20250214	144600	75958899	959	959	959	959	0
268	20250214	144500	75958899	959	959	959	959	0
269	20250214	144400	75958899	959	959	959	959	0
270	20250214	144300	75958899	959	959	959	959	521
271	20250214	144200	75459260	961	961	961	961	14
272	20250214	144100	75445806	964	964	964	964	0
273	20250214	144000	75445806	964	964	964	964	0
274	20250214	143900	75445806	964	964	964	964	0
275	20250214	143800	75445806	964	964	964	964	0
276	20250214	143700	75445806	964	964	964	964	0
277	20250214	143600	75445806	964	958	964	958	2
278	20250214	143500	75443884	965	965	965	965	24
279	20250214	143400	75420724	965	965	965	965	0
280	20250214	143300	75420724	965	965	965	965	0
281	20250214	143200	75420724	965	965	965	965	1
282	20250214	143100	75419759	958	958	958	958	0
283	20250214	143000	75419759	958	962	962	958	7078
284	20250214	142900	68628861	971	971	971	971	0
285	20250214	142800	68628861	971	971	971	971	0
286	20250214	142700	68628861	971	971	971	971	1
287	20250214	142600	68627890	963	963	963	963	0
288	20250214	142500	68627890	963	965	965	963	2000
289	20250214	142400	66701276	975	975	975	975	0
290	20250214	142300	66701276	975	973	975	965	7
291	20250214	142200	66694480	975	975	975	975	0
292	20250214	142100	66694480	975	975	975	975	0
293	20250214	142000	66694480	975	975	975	975	20
294	20250214	141900	66674980	975	975	975	975	0
295	20250214	141800	66674980	975	975	975	975	1
296	20250214	141700	66674005	975	975	975	975	0
297	20250214	141600	66674005	975	975	975	975	0
298	20250214	141500	66674005	975	975	975	975	0
299	20250214	141400	66674005	975	975	975	975	0
300	20250214	141300	66674005	975	975	975	975	112
301	20250214	141200	66564805	975	975	975	975	0
302	20250214	141100	66564805	975	975	975	975	0
303	20250214	141000	66564805	975	975	975	975	2
304	20250214	140900	66562855	975	975	975	975	0
305	20250214	140800	66562855	975	975	975	975	0
306	20250214	140700	66562855	975	965	975	965	1902
307	20250214	140600	64727406	975	975	975	975	0
308	20250214	140500	64727406	975	975	975	975	0
309	20250214	140400	64727406	975	975	975	975	0
310	20250214	140300	64727406	975	975	975	975	0
311	20250214	140200	64727406	975	975	975	975	0
312	20250214	140100	64727406	975	975	975	975	0
313	20250214	140000	64727406	975	975	975	975	0
314	20250214	135900	64727406	975	975	975	975	0
315	20250214	135800	64727406	975	975	975	975	0
316	20250214	135700	64727406	975	973	975	973	64
317	20250214	135600	64665120	973	965	973	964	654
318	20250214	135500	64034586	975	974	975	974	41
319	20250214	135400	63994651	965	966	966	965	46
320	20250214	135300	63950222	975	975	975	975	1
321	20250214	135200	63949247	975	975	975	975	77
322	20250214	135100	63874172	975	975	975	975	0
323	20250214	135000	63874172	975	974	975	974	201
324	20250214	134900	63678397	974	974	974	974	22
325	20250214	134800	63656969	974	974	974	974	2
326	20250214	134700	63655021	974	974	974	974	0
327	20250214	134600	63655021	974	972	974	972	124
328	20250214	134500	63534490	972	970	972	970	2000
329	20250214	134400	61592035	970	970	970	970	0
330	20250214	134300	61592035	970	970	970	970	0
331	20250214	134200	61592035	970	970	970	970	0
332	20250214	134100	61592035	970	970	970	970	0
333	20250214	134000	61592035	970	970	970	970	0
334	20250214	133900	61592035	970	966	970	966	171
335	20250214	133800	61426840	962	962	962	962	1857
336	20250214	133700	59640406	966	966	966	966	1010
337	20250214	133600	58664746	966	966	966	966	0
338	20250214	133500	58664746	966	966	966	966	0
339	20250214	133400	58664746	966	966	966	966	0
340	20250214	133300	58664746	966	966	966	966	628
341	20250214	133200	58058098	966	966	966	966	0
342	20250214	133100	58058098	966	966	966	966	0
343	20250214	133000	58058098	966	966	966	966	0
344	20250214	132900	58058098	966	966	966	966	1
345	20250214	132800	58057132	961	962	962	961	938
346	20250214	132700	57155043	966	966	966	966	0
347	20250214	132600	57155043	966	966	966	966	0
348	20250214	132500	57155043	966	966	966	966	30
349	20250214	132400	57126063	966	966	966	966	470
350	20250214	132300	56672043	966	966	966	966	0
351	20250214	132200	56672043	966	966	966	966	0
352	20250214	132100	56672043	966	966	966	966	0
353	20250214	132000	56672043	966	966	966	966	0
354	20250214	131900	56672043	966	966	966	966	0
355	20250214	131800	56672043	966	966	966	966	0
356	20250214	131700	56672043	966	966	966	966	0
357	20250214	131600	56672043	966	966	966	966	1
358	20250214	131500	56671077	961	961	961	961	0
359	20250214	131400	56671077	961	961	961	961	0
360	20250214	131300	56671077	961	962	962	961	863
361	20250214	131200	55841630	967	967	967	967	0
362	20250214	131100	55841630	967	967	967	967	0
363	20250214	131000	55841630	967	967	967	967	0
364	20250214	130900	55841630	967	967	967	967	0
365	20250214	130800	55841630	967	967	967	967	1000
366	20250214	130700	54874630	970	970	970	970	0
367	20250214	130600	54874630	970	970	970	970	0
368	20250214	130500	54874630	970	970	970	970	0
369	20250214	130400	54874630	970	970	970	970	0
370	20250214	130300	54874630	970	970	970	970	0
371	20250214	130200	54874630	970	970	970	970	0
372	20250214	130100	54874630	970	970	970	970	0
373	20250214	130000	54874630	970	970	970	970	0
374	20250214	125900	54874630	970	969	970	969	402
375	20250214	125800	54485031	969	965	969	961	1855
376	20250214	125700	52699316	962	962	962	962	10
377	20250214	125600	52689696	961	961	961	961	0
378	20250214	125500	52689696	961	961	961	961	0
379	20250214	125400	52689696	961	961	961	961	0
380	20250214	125300	52689696	961	961	961	961	0
381	20250214	125200	52689696	961	961	961	961	0
382	20250214	125100	52689696	961	961	961	961	0
383	20250214	125000	52689696	961	961	961	961	0
384	20250214	124900	52689696	961	961	961	961	300
385	20250214	124800	52401396	961	961	961	961	0
386	20250214	124700	52401396	961	961	961	961	0
387	20250214	124600	52401396	961	961	961	961	0
388	20250214	124500	52401396	961	961	961	961	0
389	20250214	124400	52401396	961	961	961	961	11
390	20250214	124300	52390825	971	971	971	971	0
391	20250214	124200	52390825	971	971	971	971	100
392	20250214	124100	52293725	971	971	971	971	0
393	20250214	124000	52293725	971	971	971	971	0
394	20250214	123900	52293725	971	971	971	971	12
395	20250214	123800	52282073	971	971	971	971	0
396	20250214	123700	52282073	971	971	971	971	8
397	20250214	123600	52274305	971	971	971	971	0
398	20250214	123500	52274305	971	971	971	971	0
399	20250214	123400	52274305	971	971	971	971	0
400	20250214	123300	52274305	971	971	971	971	0
401	20250214	123200	52274305	971	971	971	971	0
402	20250214	123100	52274305	971	971	971	971	0
403	20250214	123000	52274305	971	971	971	971	0
404	20250214	122900	52274305	971	971	971	971	4
405	20250214	122800	52270421	971	970	971	970	91
406	20250214	122700	52182150	971	971	971	971	0
407	20250214	122600	52182150	971	970	971	970	101
408	20250214	122500	52084179	971	971	971	971	0
409	20250214	122400	52084179	971	966	971	966	20
410	20250214	122300	52064804	971	971	971	971	1000
411	20250214	122200	51093804	972	972	972	972	0
412	20250214	122100	51093804	972	964	972	964	501
413	20250214	122000	50610291	964	963	964	963	151
414	20250214	121900	50464877	961	956	961	956	5
415	20250214	121800	50460087	956	957	957	956	14
416	20250214	121700	50446702	962	962	962	962	0
417	20250214	121600	50446702	962	962	962	962	0
418	20250214	121500	50446702	962	962	962	962	1
419	20250214	121400	50445740	952	952	952	952	0
420	20250214	121300	50445740	952	959	959	952	2575
421	20250214	121200	47991030	960	960	960	959	3456
422	20250214	121100	44674301	960	966	966	960	6000
423	20250214	121000	38902571	966	966	966	966	50
424	20250214	120900	38854271	972	972	972	972	0
425	20250214	120800	38854271	972	972	972	972	0
426	20250214	120700	38854271	972	972	972	972	0
427	20250214	120600	38854271	972	972	972	972	0
428	20250214	120500	38854271	972	972	972	972	0
429	20250214	120400	38854271	972	972	972	972	0
430	20250214	120300	38854271	972	972	972	972	0
431	20250214	120200	38854271	972	972	972	972	0
432	20250214	120100	38854271	972	966	972	966	150
433	20250214	120000	38709218	966	966	966	966	0
434	20250214	115900	38709218	966	966	966	966	40
435	20250214	115800	38670578	969	969	969	969	0
436	20250214	115700	38670578	969	968	969	968	6
437	20250214	115600	38664769	968	968	968	968	200
438	20250214	115500	38471169	972	972	972	972	0
439	20250214	115400	38471169	972	972	972	972	0
440	20250214	115300	38471169	972	972	972	972	0
441	20250214	115200	38471169	972	972	972	972	0
442	20250214	115100	38471169	972	972	972	972	1
443	20250214	115000	38470197	965	966	966	965	1000
444	20250214	114900	37505093	972	970	972	970	2572
445	20250214	114800	35005912	972	972	972	972	0
446	20250214	114700	35005912	972	972	972	972	0
447	20250214	114600	35005912	972	972	972	972	0
448	20250214	114500	35005912	972	972	972	972	0
449	20250214	114400	35005912	972	972	972	972	0
450	20250214	114300	35005912	972	972	972	972	0
451	20250214	114200	35005912	972	972	972	972	0
452	20250214	114100	35005912	972	972	972	972	2
453	20250214	114000	35003968	964	964	964	964	1
454	20250214	113900	35003004	974	974	974	974	0
455	20250214	113800	35003004	974	974	974	974	0
456	20250214	113700	35003004	974	974	974	974	0
457	20250214	113600	35003004	974	974	974	974	0
458	20250214	113500	35003004	974	974	974	974	0
459	20250214	113400	35003004	974	974	974	974	0
460	20250214	113300	35003004	974	974	974	974	0
461	20250214	113200	35003004	974	974	974	974	0
462	20250214	113100	35003004	974	974	974	974	0
463	20250214	113000	35003004	974	974	974	974	0
464	20250214	112900	35003004	974	968	974	963	1002
465	20250214	112800	34036854	968	968	968	968	0
466	20250214	112700	34036854	968	968	968	968	0
467	20250214	112600	34036854	968	968	968	968	0
468	20250214	112500	34036854	968	968	968	968	0
469	20250214	112400	34036854	968	972	972	968	4000
470	20250214	112300	30156346	977	977	977	977	0
471	20250214	112200	30156346	977	977	977	977	0
472	20250214	112100	30156346	977	977	977	977	0
473	20250214	112000	30156346	977	977	977	977	0
474	20250214	111900	30156346	977	977	977	977	0
475	20250214	111800	30156346	977	977	977	977	0
476	20250214	111700	30156346	977	977	977	977	1
477	20250214	111600	30155369	970	970	970	970	0
478	20250214	111500	30155369	970	970	970	970	0
479	20250214	111400	30155369	970	970	970	970	0
480	20250214	111300	30155369	970	970	970	970	0
481	20250214	111200	30155369	970	970	970	970	0
482	20250214	111100	30155369	970	971	971	970	500
483	20250214	111000	29670329	971	971	971	971	0
484	20250214	110900	29670329	971	971	971	971	9
485	20250214	110800	29661590	971	971	971	971	1
486	20250214	110700	29660619	977	977	977	977	0
487	20250214	110600	29660619	977	977	977	977	0
488	20250214	110500	29660619	977	977	977	977	0
489	20250214	110400	29660619	977	977	977	977	0
490	20250214	110300	29660619	977	977	977	977	0
491	20250214	110200	29660619	977	977	977	977	0
492	20250214	110100	29660619	977	977	977	977	0
493	20250214	110000	29660619	977	977	977	977	0
494	20250214	105900	29660619	977	977	977	977	30
495	20250214	105800	29631309	977	977	977	977	0
496	20250214	105700	29631309	977	977	977	977	0
497	20250214	105600	29631309	977	977	977	977	0
498	20250214	105500	29631309	977	977	977	977	0
499	20250214	105400	29631309	977	977	977	977	5
500	20250214	105300	29626424	977	977	977	977	0
501	20250214	105200	29626424	977	977	977	977	0
502	20250214	105100	29626424	977	977	977	977	0
503	20250214	105000	29626424	977	977	977	977	1
504	20250214	104900	29625447	970	975	975	968	2003
505	20250214	104800	27686247	979	979	979	979	0
506	20250214	104700	27686247	979	979	979	977	3
507	20250214	104600	27683312	981	981	981	981	0
508	20250214	104500	27683312	981	981	981	981	0
509	20250214	104400	27683312	981	989	994	981	1560
510	20250214	104300	26148791	998	998	998	998	0
511	20250214	104200	26148791	998	998	998	998	1
512	20250214	104100	26147793	993	993	993	993	0
513	20250214	104000	26147793	993	984	996	984	320
514	20250214	103900	25831798	984	973	984	973	290
515	20250214	103800	25549504	973	973	973	973	0
516	20250214	103700	25549504	973	973	973	973	0
517	20250214	103600	25549504	973	973	973	973	0
518	20250214	103500	25549504	973	973	973	973	0
519	20250214	103400	25549504	973	973	973	973	0
520	20250214	103300	25549504	973	972	973	972	2
521	20250214	103200	25547559	963	964	964	963	4434
522	20250214	103100	21277562	965	965	965	965	0
523	20250214	103000	21277562	965	965	965	965	116
524	20250214	102900	21165622	965	965	965	965	0
525	20250214	102800	21165622	965	965	965	965	183
526	20250214	102700	20989027	965	965	965	965	0
527	20250214	102600	20989027	965	965	965	965	0
528	20250214	102500	20989027	965	965	965	965	0
529	20250214	102400	20989027	965	967	967	965	2916
530	20250214	102300	18173763	975	975	975	975	1
531	20250214	102200	18172788	975	975	975	975	0
532	20250214	102100	18172788	975	975	975	975	18
533	20250214	102000	18155238	975	975	975	975	14
534	20250214	101900	18141588	975	975	975	975	0
535	20250214	101800	18141588	975	975	975	975	0
536	20250214	101700	18141588	975	975	975	975	100
537	20250214	101600	18044088	975	975	975	975	100
538	20250214	101500	17946588	975	972	975	972	1000
539	20250214	101400	16972664	972	972	972	972	0
540	20250214	101300	16972664	972	972	972	972	0
541	20250214	101200	16972664	972	972	972	972	100
542	20250214	101100	16875464	972	969	972	965	61
543	20250214	101000	16816532	973	973	973	973	0
544	20250214	100900	16816532	973	973	973	973	16
545	20250214	100800	16800964	970	972	972	970	1166
546	20250214	100700	15669796	973	977	977	973	2891
547	20250214	100600	12852155	977	977	977	977	0
548	20250214	100500	12852155	977	977	977	977	0
549	20250214	100400	12852155	977	980	980	977	293
550	20250214	100300	12565888	979	980	980	979	1610
551	20250214	100200	10988189	990	990	990	990	0
552	20250214	100100	10988189	990	990	990	990	1
553	20250214	100000	10987199	983	981	983	981	260
554	20250214	095900	10731743	981	982	982	980	1814
555	20250214	095800	8953184	982	983	983	982	601
556	20250214	095700	8362491	983	983	983	983	0
557	20250214	095600	8362491	983	983	983	983	0
558	20250214	095500	8362491	983	983	983	983	0
559	20250214	095400	8362491	983	984	984	983	40
560	20250214	095300	8323170	984	987	987	983	2414
561	20250214	095200	5947947	996	996	996	996	0
562	20250214	095100	5947947	996	996	996	996	0
563	20250214	095000	5947947	996	996	996	996	0
564	20250214	094900	5947947	996	996	996	996	0
565	20250214	094800	5947947	996	996	996	996	0
566	20250214	094700	5947947	996	996	996	996	0
567	20250214	094600	5947947	996	996	996	996	7
568	20250214	094500	5940975	996	994	997	994	13
569	20250214	094400	5928021	984	984	984	984	42
570	20250214	094300	5886693	984	984	984	984	0
571	20250214	094200	5886693	984	986	986	984	1236
572	20250214	094100	4670057	984	989	989	984	1001
573	20250214	094000	3684880	999	998	999	998	34
574	20250214	093900	3650947	998	989	998	985	207
575	20250214	093800	3446917	999	999	999	999	15
576	20250214	093700	3431932	999	999	999	999	0
577	20250214	093600	3431932	999	999	999	999	0
578	20250214	093500	3431932	999	999	999	999	0
579	20250214	093400	3431932	999	999	999	999	0
580	20250214	093300	3431932	999	999	999	999	0
581	20250214	093200	3431932	999	999	999	999	1
582	20250214	093100	3430933	999	999	999	999	0
583	20250214	093000	3430933	999	999	999	999	0
584	20250214	092900	3430933	999	999	999	999	0
585	20250214	092800	3430933	999	999	999	999	0
586	20250214	092700	3430933	999	999	999	999	0
587	20250214	092600	3430933	999	999	999	999	0
588	20250214	092500	3430933	999	999	999	999	0
589	20250214	092400	3430933	999	998	999	998	2000
590	20250214	092300	1433933	999	999	999	999	0
591	20250214	092200	1433933	999	999	999	999	0
592	20250214	092100	1433933	999	999	999	999	0
593	20250214	092000	1433933	999	996	999	996	44
594	20250214	091900	1390022	986	995	999	986	121
595	20250214	091800	1269910	999	999	999	999	0
596	20250214	091700	1269910	999	999	999	999	0
597	20250214	091600	1269910	999	999	999	999	0
598	20250214	091500	1269910	999	999	999	999	2
599	20250214	091400	1267912	999	999	999	999	0
600	20250214	091300	1267912	999	999	999	999	110
601	20250214	091200	1158022	999	999	999	999	101
602	20250214	091100	1057123	999	999	999	999	0
603	20250214	091000	1057123	999	999	999	999	0
604	20250214	090900	1057123	999	999	999	999	100
605	20250214	090800	957223	1000	1000	1000	1000	0
606	20250214	090700	957223	1000	1000	1000	1000	0
607	20250214	090600	957223	1000	1000	1000	1000	0
608	20250214	090500	957223	1000	1000	1000	1000	0
609	20250214	090400	957223	1000	1000	1000	1000	0
610	20250214	090300	957223	1000	1000	1000	1000	0
611	20250214	090200	957223	1000	1000	1000	1000	0
612	20250214	090100	957223	1000	994	1000	994	69
613	20250214	090000	888625	994	986	994	986	901