KissMeData/021040/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	190700	8932605	913	913	913	913	8
3	20250214	190600	8932605	913	913	913	913	0
4	20250214	190500	8932605	913	913	913	913	0
5	20250214	190400	8932605	913	913	913	913	0
6	20250214	190300	8932605	913	913	913	913	0
7	20250214	190200	8932605	913	913	913	913	0
8	20250214	190100	8932605	913	913	913	913	0
9	20250214	190000	8932605	913	913	913	913	0
10	20250214	185900	8932605	913	913	913	913	0
11	20250214	185800	8932605	913	913	913	913	0
12	20250214	185700	8932605	913	913	913	913	0
13	20250214	185600	8932605	913	913	913	913	0
14	20250214	185500	8932605	913	913	913	913	0
15	20250214	185400	8932605	913	913	913	913	0
16	20250214	185300	8932605	913	913	913	913	0
17	20250214	185200	8932605	913	913	913	913	0
18	20250214	185100	8932605	913	913	913	913	0
19	20250214	185000	8932605	913	913	913	913	0
20	20250214	184900	8932605	913	913	913	913	0
21	20250214	184800	8932605	913	913	913	913	0
22	20250214	184700	8932605	913	913	913	913	0
23	20250214	184600	8932605	913	913	913	913	0
24	20250214	184500	8932605	913	913	913	913	0
25	20250214	184400	8932605	913	913	913	913	0
26	20250214	184300	8932605	913	913	913	913	0
27	20250214	184200	8932605	913	913	913	913	0
28	20250214	184100	8932605	913	913	913	913	0
29	20250214	184000	8932605	913	913	913	913	0
30	20250214	183900	8932605	913	913	913	913	0
31	20250214	183800	8932605	913	913	913	913	0
32	20250214	183700	8932605	913	913	913	913	8
33	20250214	183600	8932605	913	913	913	913	0
34	20250214	183500	8932605	913	913	913	913	0
35	20250214	183400	8932605	913	913	913	913	0
36	20250214	183300	8932605	913	913	913	913	0
37	20250214	183200	8932605	913	913	913	913	0
38	20250214	183100	8932605	913	913	913	913	0
39	20250214	183000	8932605	913	913	913	913	0
40	20250214	182900	8932605	913	913	913	913	0
41	20250214	182800	8932605	913	913	913	913	0
42	20250214	182700	8932605	913	913	913	913	0
43	20250214	182600	8932605	913	913	913	913	0
44	20250214	182500	8932605	913	913	913	913	0
45	20250214	182400	8932605	913	913	913	913	0
46	20250214	182300	8932605	913	913	913	913	0
47	20250214	182200	8932605	913	913	913	913	0
48	20250214	182100	8932605	913	913	913	913	0
49	20250214	182000	8932605	913	913	913	913	0
50	20250214	181900	8932605	913	913	913	913	0
51	20250214	181800	8932605	913	913	913	913	0
52	20250214	181700	8932605	913	913	913	913	0
53	20250214	181600	8932605	913	913	913	913	0
54	20250214	181500	8932605	913	913	913	913	0
55	20250214	181400	8932605	913	913	913	913	0
56	20250214	181300	8932605	913	913	913	913	0
57	20250214	181200	8932605	913	913	913	913	0
58	20250214	181100	8932605	913	913	913	913	0
59	20250214	181000	8932605	913	913	913	913	0
60	20250214	180900	8932605	913	913	913	913	0
61	20250214	180800	8932605	913	913	913	913	0
62	20250214	180700	8932605	913	913	913	913	8
63	20250214	180600	8932605	913	913	913	913	0
64	20250214	180500	8932605	913	913	913	913	0
65	20250214	180400	8932605	913	913	913	913	0
66	20250214	180300	8932605	913	913	913	913	0
67	20250214	180200	8932605	913	913	913	913	0
68	20250214	180100	8932605	913	913	913	913	0
69	20250214	180000	8932605	913	913	913	913	0
70	20250214	175900	8932605	913	913	913	913	0
71	20250214	175800	8932605	913	913	913	913	0
72	20250214	175700	8932605	913	913	913	913	0
73	20250214	175600	8932605	913	913	913	913	0
74	20250214	175500	8932605	913	913	913	913	0
75	20250214	175400	8932605	913	913	913	913	0
76	20250214	175300	8932605	913	913	913	913	0
77	20250214	175200	8932605	913	913	913	913	0
78	20250214	175100	8932605	913	913	913	913	0
79	20250214	175000	8932605	913	913	913	913	0
80	20250214	174900	8932605	913	913	913	913	0
81	20250214	174800	8932605	913	913	913	913	0
82	20250214	174700	8932605	913	913	913	913	0
83	20250214	174600	8932605	913	913	913	913	0
84	20250214	174500	8932605	913	913	913	913	0
85	20250214	174400	8932605	913	913	913	913	0
86	20250214	174300	8932605	913	913	913	913	0
87	20250214	174200	8932605	913	913	913	913	0
88	20250214	174100	8932605	913	913	913	913	0
89	20250214	174000	8932605	913	913	913	913	0
90	20250214	173900	8932605	913	913	913	913	0
91	20250214	173800	8932605	913	913	913	913	0
92	20250214	173700	8932605	913	913	913	913	8
93	20250214	173600	8932605	913	913	913	913	0
94	20250214	173500	8932605	913	913	913	913	0
95	20250214	173400	8932605	913	913	913	913	0
96	20250214	173300	8932605	913	913	913	913	0
97	20250214	173200	8932605	913	913	913	913	0
98	20250214	173100	8932605	913	913	913	913	0
99	20250214	173000	8932605	913	913	913	913	0
100	20250214	172900	8932605	913	913	913	913	0
101	20250214	172800	8932605	913	913	913	913	0
102	20250214	172700	8932605	913	913	913	913	0
103	20250214	172600	8932605	913	913	913	913	0
104	20250214	172500	8932605	913	913	913	913	0
105	20250214	172400	8932605	913	913	913	913	0
106	20250214	172300	8932605	913	913	913	913	0
107	20250214	172200	8932605	913	913	913	913	0
108	20250214	172100	8932605	913	913	913	913	0
109	20250214	172000	8932605	913	913	913	913	0
110	20250214	171900	8932605	913	913	913	913	0
111	20250214	171800	8932605	913	913	913	913	0
112	20250214	171700	8932605	913	913	913	913	0
113	20250214	171600	8932605	913	913	913	913	0
114	20250214	171500	8932605	913	913	913	913	0
115	20250214	171400	8932605	913	913	913	913	0
116	20250214	171300	8932605	913	913	913	913	0
117	20250214	171200	8932605	913	913	913	913	0
118	20250214	171100	8932605	913	913	913	913	0
119	20250214	171000	8932605	913	913	913	913	0
120	20250214	170900	8932605	913	913	913	913	0
121	20250214	170800	8932605	913	913	913	913	0
122	20250214	170700	8932605	913	913	913	913	8
123	20250214	170600	8932605	913	913	913	913	0
124	20250214	170500	8932605	913	913	913	913	0
125	20250214	170400	8932605	913	913	913	913	0
126	20250214	170300	8932605	913	913	913	913	0
127	20250214	170200	8932605	913	913	913	913	0
128	20250214	170100	8932605	913	913	913	913	0
129	20250214	170000	8932605	913	913	913	913	0
130	20250214	165900	8932605	913	913	913	913	0
131	20250214	165800	8932605	913	913	913	913	0
132	20250214	165700	8932605	913	913	913	913	0
133	20250214	165600	8932605	913	913	913	913	0
134	20250214	165500	8932605	913	913	913	913	0
135	20250214	165400	8932605	913	913	913	913	0
136	20250214	165300	8932605	913	913	913	913	0
137	20250214	165200	8932605	913	913	913	913	0
138	20250214	165100	8932605	913	913	913	913	0
139	20250214	165000	8932605	913	913	913	913	0
140	20250214	164900	8932605	913	913	913	913	0
141	20250214	164800	8932605	913	913	913	913	0
142	20250214	164700	8932605	913	913	913	913	0
143	20250214	164600	8932605	913	913	913	913	0
144	20250214	164500	8932605	913	913	913	913	0
145	20250214	164400	8932605	913	913	913	913	0
146	20250214	164300	8932605	913	913	913	913	0
147	20250214	164200	8932605	913	913	913	913	0
148	20250214	164100	8932605	913	913	913	913	0
149	20250214	164000	8932605	913	913	913	913	0
150	20250214	163900	8932605	913	913	913	913	0
151	20250214	163800	8932605	913	913	913	913	0
152	20250214	163700	8932605	913	913	913	913	8
153	20250214	163600	8932605	913	913	913	913	0
154	20250214	163500	8932605	913	913	913	913	0
155	20250214	163400	8932605	913	913	913	913	0
156	20250214	163300	8932605	913	913	913	913	0
157	20250214	163200	8932605	913	913	913	913	0
158	20250214	163100	8932605	913	913	913	913	0
159	20250214	163000	8932605	913	913	913	913	0
160	20250214	162900	8932605	913	913	913	913	0
161	20250214	162800	8932605	913	913	913	913	0
162	20250214	162700	8932605	913	913	913	913	0
163	20250214	162600	8932605	913	913	913	913	0
164	20250214	162500	8932605	913	913	913	913	0
165	20250214	162400	8932605	913	913	913	913	0
166	20250214	162300	8932605	913	913	913	913	0
167	20250214	162200	8932605	913	913	913	913	0
168	20250214	162100	8932605	913	913	913	913	0
169	20250214	162000	8932605	913	913	913	913	0
170	20250214	161900	8932605	913	913	913	913	0
171	20250214	161800	8932605	913	913	913	913	0
172	20250214	161700	8932605	913	913	913	913	0
173	20250214	161600	8932605	913	913	913	913	0
174	20250214	161500	8932605	913	913	913	913	0
175	20250214	161400	8932605	913	913	913	913	0
176	20250214	161300	8932605	913	913	913	913	0
177	20250214	161200	8932605	913	913	913	913	0
178	20250214	161100	8932605	913	913	913	913	0
179	20250214	161000	8932605	913	913	913	913	0
180	20250214	160900	8932605	913	913	913	913	0
181	20250214	160800	8932605	913	913	913	913	0
182	20250214	160700	8932605	913	913	913	913	8
183	20250214	160600	8932605	913	913	913	913	0
184	20250214	160500	8932605	913	913	913	913	0
185	20250214	160400	8932605	913	913	913	913	0
186	20250214	160300	8932605	913	913	913	913	0
187	20250214	160200	8932605	913	913	913	913	0
188	20250214	160100	8932605	913	913	913	913	0
189	20250214	160000	8932605	913	913	913	913	0
190	20250214	155900	8932605	913	913	913	913	0
191	20250214	155800	8932605	913	913	913	913	0
192	20250214	155700	8932605	913	913	913	913	0
193	20250214	155600	8932605	913	913	913	913	0
194	20250214	155500	8932605	913	913	913	913	0
195	20250214	155400	8932605	913	913	913	913	0
196	20250214	155300	8932605	913	913	913	913	0
197	20250214	155200	8932605	913	913	913	913	0
198	20250214	155100	8932605	913	913	913	913	0
199	20250214	155000	8932605	913	913	913	913	0
200	20250214	154900	8932605	913	913	913	913	0
201	20250214	154800	8932605	913	913	913	913	0
202	20250214	154700	8932605	913	913	913	913	0
203	20250214	154600	8932605	913	913	913	913	0
204	20250214	154500	8932605	913	913	913	913	0
205	20250214	154400	8932605	913	913	913	913	0
206	20250214	154300	8932605	913	913	913	913	0
207	20250214	154200	8932605	913	913	913	913	0
208	20250214	154100	8932605	913	913	913	913	0
209	20250214	154000	8932605	913	913	913	913	0
210	20250214	153900	8932605	913	913	913	913	0
211	20250214	153800	8932605	913	913	913	913	0
212	20250214	153700	8932605	913	913	913	913	8
213	20250214	153600	8932605	913	913	913	913	0
214	20250214	153500	8932605	913	913	913	913	0
215	20250214	153400	8932605	913	913	913	913	0
216	20250214	153300	8932605	913	913	913	913	0
217	20250214	153200	8932605	913	913	913	913	0
218	20250214	153100	8932605	913	913	913	913	0
219	20250214	153000	8932605	913	913	913	913	8
220	20250214	152900	8925301	915	915	915	915	0
221	20250214	152800	8925301	915	915	915	915	0
222	20250214	152700	8925301	915	915	915	915	0
223	20250214	152600	8925301	915	915	915	915	0
224	20250214	152500	8925301	915	915	915	915	0
225	20250214	152400	8925301	915	915	915	915	0
226	20250214	152300	8925301	915	915	915	915	0
227	20250214	152200	8925301	915	915	915	915	0
228	20250214	152100	8925301	915	915	915	915	0
229	20250214	152000	8925301	915	915	915	915	0
230	20250214	151900	8925301	915	915	915	915	0
231	20250214	151800	8925301	915	915	915	915	2
232	20250214	151700	8923471	915	915	915	915	511
233	20250214	151600	8455906	915	915	915	915	0
234	20250214	151500	8455906	915	915	915	915	0
235	20250214	151400	8455906	915	915	915	915	0
236	20250214	151300	8455906	915	915	915	915	50
237	20250214	151200	8410156	916	916	916	916	0
238	20250214	151100	8410156	916	916	916	916	0
239	20250214	151000	8410156	916	916	916	916	0
240	20250214	150900	8410156	916	916	916	916	0
241	20250214	150800	8410156	916	916	916	916	0
242	20250214	150700	8410156	916	916	916	916	0
243	20250214	150600	8410156	916	916	916	916	0
244	20250214	150500	8410156	916	916	916	916	0
245	20250214	150400	8410156	916	916	916	916	179
246	20250214	150300	8246192	916	916	916	916	0
247	20250214	150200	8246192	916	916	916	916	0
248	20250214	150100	8246192	916	916	916	916	0
249	20250214	150000	8246192	916	916	916	916	0
250	20250214	145900	8246192	916	916	916	916	6
251	20250214	145800	8240696	916	916	916	916	0
252	20250214	145700	8240696	916	916	916	916	0
253	20250214	145600	8240696	916	916	916	916	0
254	20250214	145500	8240696	916	916	916	916	25
255	20250214	145400	8217796	919	919	919	919	0
256	20250214	145300	8217796	919	919	919	919	0
257	20250214	145200	8217796	919	919	919	919	0
258	20250214	145100	8217796	919	919	919	919	0
259	20250214	145000	8217796	919	919	919	919	0
260	20250214	144900	8217796	919	919	919	919	0
261	20250214	144800	8217796	919	919	919	919	0
262	20250214	144700	8217796	919	919	919	919	0
263	20250214	144600	8217796	919	919	919	919	0
264	20250214	144500	8217796	919	919	919	919	0
265	20250214	144400	8217796	919	919	919	919	0
266	20250214	144300	8217796	919	919	919	919	0
267	20250214	144200	8217796	919	919	919	919	0
268	20250214	144100	8217796	919	919	919	919	0
269	20250214	144000	8217796	919	919	919	919	0
270	20250214	143900	8217796	919	919	919	919	0
271	20250214	143800	8217796	919	919	919	919	0
272	20250214	143700	8217796	919	919	919	919	0
273	20250214	143600	8217796	919	919	919	919	0
274	20250214	143500	8217796	919	919	919	919	0
275	20250214	143400	8217796	919	919	919	919	0
276	20250214	143300	8217796	919	919	919	919	0
277	20250214	143200	8217796	919	919	919	919	0
278	20250214	143100	8217796	919	919	919	919	0
279	20250214	143000	8217796	919	919	919	919	0
280	20250214	142900	8217796	919	919	919	919	0
281	20250214	142800	8217796	919	919	919	919	0
282	20250214	142700	8217796	919	919	919	919	19
283	20250214	142600	8200335	920	920	920	920	0
284	20250214	142500	8200335	920	920	920	920	0
285	20250214	142400	8200335	920	920	920	920	0
286	20250214	142300	8200335	920	920	920	920	0
287	20250214	142200	8200335	920	920	920	920	0
288	20250214	142100	8200335	920	920	920	920	0
289	20250214	142000	8200335	920	920	920	920	0
290	20250214	141900	8200335	920	920	920	920	0
291	20250214	141800	8200335	920	920	920	920	0
292	20250214	141700	8200335	920	920	920	920	0
293	20250214	141600	8200335	920	920	920	920	0
294	20250214	141500	8200335	920	920	920	920	0
295	20250214	141400	8200335	920	920	920	920	0
296	20250214	141300	8200335	920	920	920	920	0
297	20250214	141200	8200335	920	920	920	920	0
298	20250214	141100	8200335	920	920	920	920	0
299	20250214	141000	8200335	920	920	920	920	0
300	20250214	140900	8200335	920	920	920	920	0
301	20250214	140800	8200335	920	920	920	920	0
302	20250214	140700	8200335	920	920	920	920	0
303	20250214	140600	8200335	920	920	920	920	0
304	20250214	140500	8200335	920	920	920	920	0
305	20250214	140400	8200335	920	920	920	920	0
306	20250214	140300	8200335	920	920	920	920	10
307	20250214	140200	8191135	921	921	921	921	0
308	20250214	140100	8191135	921	921	921	921	0
309	20250214	140000	8191135	921	921	921	921	0
310	20250214	135900	8191135	921	921	921	921	0
311	20250214	135800	8191135	921	921	921	921	0
312	20250214	135700	8191135	921	921	921	921	0
313	20250214	135600	8191135	921	921	921	921	11
314	20250214	135500	8181004	921	921	921	921	0
315	20250214	135400	8181004	921	921	921	921	0
316	20250214	135300	8181004	921	921	921	921	0
317	20250214	135200	8181004	921	921	921	921	0
318	20250214	135100	8181004	921	921	921	921	0
319	20250214	135000	8181004	921	921	921	921	0
320	20250214	134900	8181004	921	921	921	921	0
321	20250214	134800	8181004	921	921	921	921	0
322	20250214	134700	8181004	921	921	921	921	11
323	20250214	134600	8170873	922	922	922	922	0
324	20250214	134500	8170873	922	922	922	922	0
325	20250214	134400	8170873	922	922	922	922	0
326	20250214	134300	8170873	922	922	922	922	0
327	20250214	134200	8170873	922	922	922	922	0
328	20250214	134100	8170873	922	922	922	922	0
329	20250214	134000	8170873	922	922	922	922	0
330	20250214	133900	8170873	922	922	922	922	0
331	20250214	133800	8170873	922	922	922	922	0
332	20250214	133700	8170873	922	922	922	922	0
333	20250214	133600	8170873	922	922	922	922	0
334	20250214	133500	8170873	922	922	922	922	0
335	20250214	133400	8170873	922	922	922	922	0
336	20250214	133300	8170873	922	922	922	922	0
337	20250214	133200	8170873	922	922	922	922	0
338	20250214	133100	8170873	922	922	922	922	0
339	20250214	133000	8170873	922	922	922	922	0
340	20250214	132900	8170873	922	922	922	922	0
341	20250214	132800	8170873	922	922	922	922	0
342	20250214	132700	8170873	922	922	922	922	0
343	20250214	132600	8170873	922	922	922	922	0
344	20250214	132500	8170873	922	922	922	922	0
345	20250214	132400	8170873	922	922	922	922	0
346	20250214	132300	8170873	922	922	922	922	0
347	20250214	132200	8170873	922	922	922	922	0
348	20250214	132100	8170873	922	922	922	922	0
349	20250214	132000	8170873	922	922	922	922	0
350	20250214	131900	8170873	922	922	922	922	0
351	20250214	131800	8170873	922	922	922	922	0
352	20250214	131700	8170873	922	922	922	922	0
353	20250214	131600	8170873	922	922	922	922	0
354	20250214	131500	8170873	922	922	922	922	0
355	20250214	131400	8170873	922	922	922	922	0
356	20250214	131300	8170873	922	922	922	922	0
357	20250214	131200	8170873	922	922	922	922	0
358	20250214	131100	8170873	922	922	922	922	0
359	20250214	131000	8170873	922	922	922	922	0
360	20250214	130900	8170873	922	922	922	922	0
361	20250214	130800	8170873	922	922	922	922	0
362	20250214	130700	8170873	922	922	922	922	0
363	20250214	130600	8170873	922	922	922	922	0
364	20250214	130500	8170873	922	922	922	922	0
365	20250214	130400	8170873	922	922	922	922	0
366	20250214	130300	8170873	922	922	922	922	0
367	20250214	130200	8170873	922	922	922	922	0
368	20250214	130100	8170873	922	922	922	922	0
369	20250214	130000	8170873	922	922	922	922	0
370	20250214	125900	8170873	922	922	922	922	16
371	20250214	125800	8156121	924	924	924	924	0
372	20250214	125700	8156121	924	924	924	924	0
373	20250214	125600	8156121	924	924	924	924	0
374	20250214	125500	8156121	924	924	924	924	0
375	20250214	125400	8156121	924	924	924	924	0
376	20250214	125300	8156121	924	924	924	924	0
377	20250214	125200	8156121	924	924	924	924	0
378	20250214	125100	8156121	924	924	924	924	0
379	20250214	125000	8156121	924	924	924	924	0
380	20250214	124900	8156121	924	924	924	924	0
381	20250214	124800	8156121	924	924	924	924	1
382	20250214	124700	8155197	924	924	924	924	0
383	20250214	124600	8155197	924	924	924	924	0
384	20250214	124500	8155197	924	924	924	924	0
385	20250214	124400	8155197	924	924	924	924	0
386	20250214	124300	8155197	924	924	924	924	0
387	20250214	124200	8155197	924	924	924	924	0
388	20250214	124100	8155197	924	923	924	923	29
389	20250214	124000	8128420	923	923	923	923	0
390	20250214	123900	8128420	923	923	923	923	0
391	20250214	123800	8128420	923	923	923	923	1
392	20250214	123700	8127497	925	925	925	925	0
393	20250214	123600	8127497	925	925	925	925	0
394	20250214	123500	8127497	925	925	925	925	0
395	20250214	123400	8127497	925	925	925	925	0
396	20250214	123300	8127497	925	925	925	925	0
397	20250214	123200	8127497	925	925	925	925	0
398	20250214	123100	8127497	925	925	925	925	0
399	20250214	123000	8127497	925	925	925	925	0
400	20250214	122900	8127497	925	925	925	925	0
401	20250214	122800	8127497	925	925	925	925	0
402	20250214	122700	8127497	925	925	925	925	0
403	20250214	122600	8127497	925	925	925	925	0
404	20250214	122500	8127497	925	925	925	925	0
405	20250214	122400	8127497	925	925	925	925	0
406	20250214	122300	8127497	925	925	925	925	0
407	20250214	122200	8127497	925	925	925	925	0
408	20250214	122100	8127497	925	925	925	925	0
409	20250214	122000	8127497	925	925	925	925	0
410	20250214	121900	8127497	925	925	925	925	0
411	20250214	121800	8127497	925	925	925	925	0
412	20250214	121700	8127497	925	925	925	925	0
413	20250214	121600	8127497	925	925	925	925	0
414	20250214	121500	8127497	925	925	925	925	0
415	20250214	121400	8127497	925	925	925	925	0
416	20250214	121300	8127497	925	925	925	925	0
417	20250214	121200	8127497	925	925	925	925	0
418	20250214	121100	8127497	925	925	925	925	0
419	20250214	121000	8127497	925	925	925	925	0
420	20250214	120900	8127497	925	925	925	925	0
421	20250214	120800	8127497	925	925	925	925	0
422	20250214	120700	8127497	925	925	925	925	0
423	20250214	120600	8127497	925	925	925	925	0
424	20250214	120500	8127497	925	925	925	925	0
425	20250214	120400	8127497	925	925	925	925	0
426	20250214	120300	8127497	925	925	925	925	0
427	20250214	120200	8127497	925	925	925	925	0
428	20250214	120100	8127497	925	925	925	925	0
429	20250214	120000	8127497	925	925	925	925	0
430	20250214	115900	8127497	925	925	925	925	0
431	20250214	115800	8127497	925	925	925	925	0
432	20250214	115700	8127497	925	925	925	925	0
433	20250214	115600	8127497	925	925	925	925	0
434	20250214	115500	8127497	925	925	925	925	0
435	20250214	115400	8127497	925	925	925	925	0
436	20250214	115300	8127497	925	925	925	925	0
437	20250214	115200	8127497	925	925	925	925	0
438	20250214	115100	8127497	925	925	925	925	0
439	20250214	115000	8127497	925	925	925	925	0
440	20250214	114900	8127497	925	925	925	925	0
441	20250214	114800	8127497	925	925	925	925	0
442	20250214	114700	8127497	925	925	925	925	0
443	20250214	114600	8127497	925	925	925	925	0
444	20250214	114500	8127497	925	925	925	925	0
445	20250214	114400	8127497	925	925	925	925	301
446	20250214	114300	7849072	925	925	925	925	0
447	20250214	114200	7849072	925	925	925	925	42
448	20250214	114100	7810222	925	925	925	925	262
449	20250214	114000	7567872	925	925	925	925	0
450	20250214	113900	7567872	925	925	925	925	0
451	20250214	113800	7567872	925	925	925	925	0
452	20250214	113700	7567872	925	925	925	925	0
453	20250214	113600	7567872	925	925	925	925	0
454	20250214	113500	7567872	925	925	925	925	0
455	20250214	113400	7567872	925	925	925	925	0
456	20250214	113300	7567872	925	925	925	925	5
457	20250214	113200	7563247	926	926	926	926	0
458	20250214	113100	7563247	926	926	926	926	0
459	20250214	113000	7563247	926	926	926	926	0
460	20250214	112900	7563247	926	926	926	926	0
461	20250214	112800	7563247	926	926	926	926	0
462	20250214	112700	7563247	926	926	926	926	0
463	20250214	112600	7563247	926	926	926	926	0
464	20250214	112500	7563247	926	926	926	926	0
465	20250214	112400	7563247	926	926	926	926	0
466	20250214	112300	7563247	926	926	926	926	0
467	20250214	112200	7563247	926	926	926	926	0
468	20250214	112100	7563247	926	926	926	926	0
469	20250214	112000	7563247	926	926	926	926	0
470	20250214	111900	7563247	926	926	926	926	0
471	20250214	111800	7563247	926	924	926	924	32
472	20250214	111700	7533626	916	916	916	916	0
473	20250214	111600	7533626	916	916	916	916	0
474	20250214	111500	7533626	916	916	916	916	0
475	20250214	111400	7533626	916	916	916	916	0
476	20250214	111300	7533626	916	916	916	916	0
477	20250214	111200	7533626	916	916	916	916	0
478	20250214	111100	7533626	916	916	916	916	0
479	20250214	111000	7533626	916	916	916	916	0
480	20250214	110900	7533626	916	916	916	916	0
481	20250214	110800	7533626	916	916	916	916	0
482	20250214	110700	7533626	916	916	916	916	0
483	20250214	110600	7533626	916	916	916	916	32
484	20250214	110500	7504314	916	916	916	916	0
485	20250214	110400	7504314	916	916	916	916	0
486	20250214	110300	7504314	916	916	916	916	2
487	20250214	110200	7502482	916	916	916	916	0
488	20250214	110100	7502482	916	916	916	916	0
489	20250214	110000	7502482	916	916	916	916	9
490	20250214	105900	7494238	916	916	916	916	0
491	20250214	105800	7494238	916	916	916	916	0
492	20250214	105700	7494238	916	916	916	916	0
493	20250214	105600	7494238	916	916	916	916	36
494	20250214	105500	7461262	916	916	916	916	0
495	20250214	105400	7461262	916	916	916	916	0
496	20250214	105300	7461262	916	916	916	916	2
497	20250214	105200	7459430	916	916	916	916	0
498	20250214	105100	7459430	916	916	916	916	0
499	20250214	105000	7459430	916	916	916	916	29
500	20250214	104900	7432866	916	916	916	916	5
501	20250214	104800	7428286	916	916	916	916	0
502	20250214	104700	7428286	916	917	917	916	141
503	20250214	104600	7299030	916	916	916	916	43
504	20250214	104500	7259642	916	916	916	916	44
505	20250214	104400	7219338	916	917	917	916	553
506	20250214	104300	6712698	917	917	917	917	0
507	20250214	104200	6712698	917	917	917	917	0
508	20250214	104100	6712698	917	917	917	917	1
509	20250214	104000	6711781	917	917	917	917	0
510	20250214	103900	6711781	917	917	917	917	0
511	20250214	103800	6711781	917	917	917	917	4
512	20250214	103700	6708113	917	917	917	917	13
513	20250214	103600	6696192	917	917	917	917	0
514	20250214	103500	6696192	917	917	917	917	0
515	20250214	103400	6696192	917	917	917	917	55
516	20250214	103300	6645757	917	917	917	917	0
517	20250214	103200	6645757	917	917	917	917	0
518	20250214	103100	6645757	917	917	917	917	0
519	20250214	103000	6645757	917	917	917	917	0
520	20250214	102900	6645757	917	917	917	917	0
521	20250214	102800	6645757	917	917	917	917	0
522	20250214	102700	6645757	917	917	917	917	0
523	20250214	102600	6645757	917	917	917	917	0
524	20250214	102500	6645757	917	917	917	917	0
525	20250214	102400	6645757	917	917	917	917	0
526	20250214	102300	6645757	917	917	917	917	0
527	20250214	102200	6645757	917	917	917	917	0
528	20250214	102100	6645757	917	917	917	917	0
529	20250214	102000	6645757	917	917	917	917	46
530	20250214	101900	6603575	917	917	917	917	0
531	20250214	101800	6603575	917	917	917	917	0
532	20250214	101700	6603575	917	917	917	917	0
533	20250214	101600	6603575	917	917	917	917	2
534	20250214	101500	6601741	929	929	929	929	6
535	20250214	101400	6596167	917	917	917	917	0
536	20250214	101300	6596167	917	917	917	917	2
537	20250214	101200	6594333	917	917	917	917	0
538	20250214	101100	6594333	917	917	917	917	0
539	20250214	101000	6594333	917	917	917	917	35
540	20250214	100900	6562238	917	917	917	917	0
541	20250214	100800	6562238	917	917	917	917	16
542	20250214	100700	6547566	916	916	916	916	96
543	20250214	100600	6459630	916	916	916	916	0
544	20250214	100500	6459630	916	916	916	916	1
545	20250214	100400	6458714	917	917	917	917	0
546	20250214	100300	6458714	917	920	920	917	194
547	20250214	100200	6280534	920	920	920	920	0
548	20250214	100100	6280534	920	920	920	920	0
549	20250214	100000	6280534	920	920	920	920	2
550	20250214	095900	6278694	920	920	920	920	0
551	20250214	095800	6278694	920	920	920	920	0
552	20250214	095700	6278694	920	920	920	920	4
553	20250214	095600	6275014	921	921	921	921	0
554	20250214	095500	6275014	921	921	921	921	0
555	20250214	095400	6275014	921	921	921	921	8
556	20250214	095300	6267646	920	920	920	920	0
557	20250214	095200	6267646	920	920	920	920	0
558	20250214	095100	6267646	920	920	920	920	0
559	20250214	095000	6267646	920	922	922	920	18
560	20250214	094900	6251062	922	922	922	922	0
561	20250214	094800	6251062	922	922	922	922	0
562	20250214	094700	6251062	922	922	922	922	48
563	20250214	094600	6206806	938	938	938	938	1
564	20250214	094500	6205868	922	921	922	921	23
565	20250214	094400	6184680	920	921	921	920	278
566	20250214	094300	5928645	921	921	921	921	0
567	20250214	094200	5928645	921	921	921	921	0
568	20250214	094100	5928645	921	921	921	921	2
569	20250214	094000	5926803	921	921	921	921	0
570	20250214	093900	5926803	921	921	921	921	0
571	20250214	093800	5926803	921	921	921	921	7
572	20250214	093700	5920356	921	921	921	921	0
573	20250214	093600	5920356	921	921	921	921	0
574	20250214	093500	5920356	921	921	921	921	27
575	20250214	093400	5895489	921	921	921	921	0
576	20250214	093300	5895489	921	921	921	921	0
577	20250214	093200	5895489	921	921	921	921	64
578	20250214	093100	5836545	922	922	922	922	0
579	20250214	093000	5836545	922	922	922	922	0
580	20250214	092900	5836545	922	923	923	922	104
581	20250214	092800	5740584	922	925	925	921	105
582	20250214	092700	5643724	921	923	923	920	105
583	20250214	092600	5546980	916	915	930	915	2324
584	20250214	092500	3414862	913	913	913	913	49
585	20250214	092400	3370125	915	915	915	915	4
586	20250214	092300	3366465	915	915	915	915	43
587	20250214	092200	3327120	915	916	916	915	413
588	20250214	092100	2948864	910	910	910	910	0
589	20250214	092000	2948864	910	910	910	910	11
590	20250214	091900	2938854	910	910	910	910	0
591	20250214	091800	2938854	910	910	910	910	5
592	20250214	091700	2934304	910	910	910	910	52
593	20250214	091600	2886984	916	916	916	916	100
594	20250214	091500	2795384	915	915	915	915	72
595	20250214	091400	2729504	910	910	910	910	52
596	20250214	091300	2682184	910	910	910	910	52
597	20250214	091200	2634864	916	916	916	916	177
598	20250214	091100	2472732	916	916	916	916	52
599	20250214	091000	2425100	918	918	918	916	959
600	20250214	090900	1544842	916	916	916	916	1
601	20250214	090800	1543926	916	916	916	916	0
602	20250214	090700	1543926	916	916	916	916	0
603	20250214	090600	1543926	916	916	916	916	4
604	20250214	090500	1540262	916	916	916	916	0
605	20250214	090400	1540262	916	916	916	916	0
606	20250214	090300	1540262	916	916	916	916	19
607	20250214	090200	1522858	918	918	918	918	0
608	20250214	090100	1522858	918	918	918	918	0
609	20250214	090000	1522858	918	918	918	916	1659