KissMeData/032790/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	191600	22661954	914	914	914	914	1270
3	20250217	191500	22661954	914	914	914	914	0
4	20250217	191400	22661954	914	914	914	914	0
5	20250217	191300	22661954	914	914	914	914	0
6	20250217	191200	22661954	914	914	914	914	0
7	20250217	191100	22661954	914	914	914	914	0
8	20250217	191000	22661954	914	914	914	914	0
9	20250217	190900	22661954	914	914	914	914	0
10	20250217	190800	22661954	914	914	914	914	0
11	20250217	190700	22661954	914	914	914	914	0
12	20250217	190600	22661954	914	914	914	914	0
13	20250217	190500	22661954	914	914	914	914	0
14	20250217	190400	22661954	914	914	914	914	0
15	20250217	190300	22661954	914	914	914	914	0
16	20250217	190200	22661954	914	914	914	914	0
17	20250217	190100	22661954	914	914	914	914	0
18	20250217	190000	22661954	914	914	914	914	0
19	20250217	185900	22661954	914	914	914	914	0
20	20250217	185800	22661954	914	914	914	914	0
21	20250217	185700	22661954	914	914	914	914	0
22	20250217	185600	22661954	914	914	914	914	0
23	20250217	185500	22661954	914	914	914	914	0
24	20250217	185400	22661954	914	914	914	914	0
25	20250217	185300	22661954	914	914	914	914	0
26	20250217	185200	22661954	914	914	914	914	0
27	20250217	185100	22661954	914	914	914	914	0
28	20250217	185000	22661954	914	914	914	914	0
29	20250217	184900	22661954	914	914	914	914	0
30	20250217	184800	22661954	914	914	914	914	0
31	20250217	184700	22661954	914	914	914	914	0
32	20250217	184600	22661954	914	914	914	914	1270
33	20250217	184500	22661954	914	914	914	914	0
34	20250217	184400	22661954	914	914	914	914	0
35	20250217	184300	22661954	914	914	914	914	0
36	20250217	184200	22661954	914	914	914	914	0
37	20250217	184100	22661954	914	914	914	914	0
38	20250217	184000	22661954	914	914	914	914	0
39	20250217	183900	22661954	914	914	914	914	0
40	20250217	183800	22661954	914	914	914	914	0
41	20250217	183700	22661954	914	914	914	914	0
42	20250217	183600	22661954	914	914	914	914	0
43	20250217	183500	22661954	914	914	914	914	0
44	20250217	183400	22661954	914	914	914	914	0
45	20250217	183300	22661954	914	914	914	914	0
46	20250217	183200	22661954	914	914	914	914	0
47	20250217	183100	22661954	914	914	914	914	0
48	20250217	183000	22661954	914	914	914	914	0
49	20250217	182900	22661954	914	914	914	914	0
50	20250217	182800	22661954	914	914	914	914	0
51	20250217	182700	22661954	914	914	914	914	0
52	20250217	182600	22661954	914	914	914	914	0
53	20250217	182500	22661954	914	914	914	914	0
54	20250217	182400	22661954	914	914	914	914	0
55	20250217	182300	22661954	914	914	914	914	0
56	20250217	182200	22661954	914	914	914	914	0
57	20250217	182100	22661954	914	914	914	914	0
58	20250217	182000	22661954	914	914	914	914	0
59	20250217	181900	22661954	914	914	914	914	0
60	20250217	181800	22661954	914	914	914	914	0
61	20250217	181700	22661954	914	914	914	914	0
62	20250217	181600	22661954	914	914	914	914	1270
63	20250217	181500	22661954	914	914	914	914	0
64	20250217	181400	22661954	914	914	914	914	0
65	20250217	181300	22661954	914	914	914	914	0
66	20250217	181200	22661954	914	914	914	914	0
67	20250217	181100	22661954	914	914	914	914	0
68	20250217	181000	22661954	914	914	914	914	0
69	20250217	180900	22661954	914	914	914	914	0
70	20250217	180800	22661954	914	914	914	914	0
71	20250217	180700	22661954	914	914	914	914	0
72	20250217	180600	22661954	914	914	914	914	0
73	20250217	180500	22661954	914	914	914	914	0
74	20250217	180400	22661954	914	914	914	914	0
75	20250217	180300	22661954	914	914	914	914	0
76	20250217	180200	22661954	914	914	914	914	0
77	20250217	180100	22661954	914	914	914	914	0
78	20250217	180000	22661954	914	914	914	914	0
79	20250217	175900	22661954	914	914	914	914	0
80	20250217	175800	22661954	914	914	914	914	0
81	20250217	175700	22661954	914	914	914	914	0
82	20250217	175600	22661954	914	914	914	914	0
83	20250217	175500	22661954	914	914	914	914	0
84	20250217	175400	22661954	914	914	914	914	0
85	20250217	175300	22661954	914	914	914	914	0
86	20250217	175200	22661954	914	914	914	914	0
87	20250217	175100	22661954	914	914	914	914	0
88	20250217	175000	22661954	914	914	914	914	0
89	20250217	174900	22661954	914	914	914	914	0
90	20250217	174800	22661954	914	914	914	914	0
91	20250217	174700	22661954	914	914	914	914	0
92	20250217	174600	22661954	914	914	914	914	1270
93	20250217	174500	22661954	914	914	914	914	0
94	20250217	174400	22661954	914	914	914	914	0
95	20250217	174300	22661954	914	914	914	914	0
96	20250217	174200	22661954	914	914	914	914	0
97	20250217	174100	22661954	914	914	914	914	0
98	20250217	174000	22661954	914	914	914	914	0
99	20250217	173900	22661954	914	914	914	914	0
100	20250217	173800	22661954	914	914	914	914	0
101	20250217	173700	22661954	914	914	914	914	0
102	20250217	173600	22661954	914	914	914	914	0
103	20250217	173500	22661954	914	914	914	914	0
104	20250217	173400	22661954	914	914	914	914	0
105	20250217	173300	22661954	914	914	914	914	0
106	20250217	173200	22661954	914	914	914	914	0
107	20250217	173100	22661954	914	914	914	914	0
108	20250217	173000	22661954	914	914	914	914	0
109	20250217	172900	22661954	914	914	914	914	0
110	20250217	172800	22661954	914	914	914	914	0
111	20250217	172700	22661954	914	914	914	914	0
112	20250217	172600	22661954	914	914	914	914	0
113	20250217	172500	22661954	914	914	914	914	0
114	20250217	172400	22661954	914	914	914	914	0
115	20250217	172300	22661954	914	914	914	914	0
116	20250217	172200	22661954	914	914	914	914	0
117	20250217	172100	22661954	914	914	914	914	0
118	20250217	172000	22661954	914	914	914	914	0
119	20250217	171900	22661954	914	914	914	914	0
120	20250217	171800	22661954	914	914	914	914	0
121	20250217	171700	22661954	914	914	914	914	0
122	20250217	171600	22661954	914	914	914	914	1270
123	20250217	171500	22661954	914	914	914	914	0
124	20250217	171400	22661954	914	914	914	914	0
125	20250217	171300	22661954	914	914	914	914	0
126	20250217	171200	22661954	914	914	914	914	0
127	20250217	171100	22661954	914	914	914	914	0
128	20250217	171000	22661954	914	914	914	914	0
129	20250217	170900	22661954	914	914	914	914	0
130	20250217	170800	22661954	914	914	914	914	0
131	20250217	170700	22661954	914	914	914	914	0
132	20250217	170600	22661954	914	914	914	914	0
133	20250217	170500	22661954	914	914	914	914	0
134	20250217	170400	22661954	914	914	914	914	0
135	20250217	170300	22661954	914	914	914	914	0
136	20250217	170200	22661954	914	914	914	914	0
137	20250217	170100	22661954	914	914	914	914	0
138	20250217	170000	22661954	914	914	914	914	0
139	20250217	165900	22661954	914	914	914	914	0
140	20250217	165800	22661954	914	914	914	914	0
141	20250217	165700	22661954	914	914	914	914	0
142	20250217	165600	22661954	914	914	914	914	0
143	20250217	165500	22661954	914	914	914	914	0
144	20250217	165400	22661954	914	914	914	914	0
145	20250217	165300	22661954	914	914	914	914	0
146	20250217	165200	22661954	914	914	914	914	0
147	20250217	165100	22661954	914	914	914	914	0
148	20250217	165000	22661954	914	914	914	914	0
149	20250217	164900	22661954	914	914	914	914	0
150	20250217	164800	22661954	914	914	914	914	0
151	20250217	164700	22661954	914	914	914	914	0
152	20250217	164600	22661954	914	914	914	914	1270
153	20250217	164500	22661954	914	914	914	914	0
154	20250217	164400	22661954	914	914	914	914	0
155	20250217	164300	22661954	914	914	914	914	0
156	20250217	164200	22661954	914	914	914	914	0
157	20250217	164100	22661954	914	914	914	914	0
158	20250217	164000	22661954	914	914	914	914	0
159	20250217	163900	22661954	914	914	914	914	0
160	20250217	163800	22661954	914	914	914	914	0
161	20250217	163700	22661954	914	914	914	914	0
162	20250217	163600	22661954	914	914	914	914	0
163	20250217	163500	22661954	914	914	914	914	0
164	20250217	163400	22661954	914	914	914	914	0
165	20250217	163300	22661954	914	914	914	914	0
166	20250217	163200	22661954	914	914	914	914	0
167	20250217	163100	22661954	914	914	914	914	0
168	20250217	163000	22661954	914	914	914	914	0
169	20250217	162900	22661954	914	914	914	914	0
170	20250217	162800	22661954	914	914	914	914	0
171	20250217	162700	22661954	914	914	914	914	0
172	20250217	162600	22661954	914	914	914	914	0
173	20250217	162500	22661954	914	914	914	914	0
174	20250217	162400	22661954	914	914	914	914	0
175	20250217	162300	22661954	914	914	914	914	0
176	20250217	162200	22661954	914	914	914	914	0
177	20250217	162100	22661954	914	914	914	914	0
178	20250217	162000	22661954	914	914	914	914	0
179	20250217	161900	22661954	914	914	914	914	0
180	20250217	161800	22661954	914	914	914	914	0
181	20250217	161700	22661954	914	914	914	914	0
182	20250217	161600	22661954	914	914	914	914	1270
183	20250217	161500	22661954	914	914	914	914	0
184	20250217	161400	22661954	914	914	914	914	0
185	20250217	161300	22661954	914	914	914	914	0
186	20250217	161200	22661954	914	914	914	914	0
187	20250217	161100	22661954	914	914	914	914	0
188	20250217	161000	22661954	914	914	914	914	0
189	20250217	160900	22661954	914	914	914	914	0
190	20250217	160800	22661954	914	914	914	914	0
191	20250217	160700	22661954	914	914	914	914	0
192	20250217	160600	22661954	914	914	914	914	0
193	20250217	160500	22661954	914	914	914	914	0
194	20250217	160400	22661954	914	914	914	914	0
195	20250217	160300	22661954	914	914	914	914	0
196	20250217	160200	22661954	914	914	914	914	0
197	20250217	160100	22661954	914	914	914	914	0
198	20250217	160000	22661954	914	914	914	914	0
199	20250217	155900	22661954	914	914	914	914	0
200	20250217	155800	22661954	914	914	914	914	0
201	20250217	155700	22661954	914	914	914	914	0
202	20250217	155600	22661954	914	914	914	914	0
203	20250217	155500	22661954	914	914	914	914	0
204	20250217	155400	22661954	914	914	914	914	0
205	20250217	155300	22661954	914	914	914	914	0
206	20250217	155200	22661954	914	914	914	914	0
207	20250217	155100	22661954	914	914	914	914	0
208	20250217	155000	22661954	914	914	914	914	0
209	20250217	154900	22661954	914	914	914	914	0
210	20250217	154800	22661954	914	914	914	914	0
211	20250217	154700	22661954	914	914	914	914	0
212	20250217	154600	22661954	914	914	914	914	1270
213	20250217	154500	22661954	914	914	914	914	0
214	20250217	154400	22661954	914	914	914	914	0
215	20250217	154300	22661954	914	914	914	914	0
216	20250217	154200	22661954	914	914	914	914	0
217	20250217	154100	22661954	914	914	914	914	0
218	20250217	154000	22661954	914	914	914	914	0
219	20250217	153900	22661954	914	914	914	914	0
220	20250217	153800	22661954	914	914	914	914	0
221	20250217	153700	22661954	914	914	914	914	0
222	20250217	153600	22661954	914	914	914	914	0
223	20250217	153500	22661954	914	914	914	914	0
224	20250217	153400	22661954	914	914	914	914	0
225	20250217	153300	22661954	914	914	914	914	0
226	20250217	153200	22661954	914	914	914	914	0
227	20250217	153100	22661954	914	914	914	914	0
228	20250217	153000	22661954	914	914	914	914	1270
229	20250217	152900	21501174	913	913	913	913	0
230	20250217	152800	21501174	913	913	913	913	0
231	20250217	152700	21501174	913	913	913	913	0
232	20250217	152600	21501174	913	913	913	913	0
233	20250217	152500	21501174	913	913	913	913	0
234	20250217	152400	21501174	913	913	913	913	0
235	20250217	152300	21501174	913	913	913	913	0
236	20250217	152200	21501174	913	913	913	913	0
237	20250217	152100	21501174	913	913	913	913	0
238	20250217	152000	21501174	913	913	913	913	0
239	20250217	151900	21501174	913	910	913	910	115
240	20250217	151800	21396521	910	910	910	910	0
241	20250217	151700	21396521	910	910	910	910	0
242	20250217	151600	21396521	910	910	910	910	15
243	20250217	151500	21382871	910	910	910	910	0
244	20250217	151400	21382871	910	913	913	910	55
245	20250217	151300	21332764	913	912	913	891	1297
246	20250217	151200	20168200	912	912	912	912	3
247	20250217	151100	20165464	912	913	913	911	115
248	20250217	151000	20060568	913	904	913	904	1017
249	20250217	150900	19141038	913	913	913	913	0
250	20250217	150800	19141038	913	913	913	913	0
251	20250217	150700	19141038	913	913	913	913	1
252	20250217	150600	19140125	902	912	912	902	31
253	20250217	150500	19112108	913	913	913	913	0
254	20250217	150400	19112108	913	913	913	913	0
255	20250217	150300	19112108	913	913	913	913	0
256	20250217	150200	19112108	913	913	913	913	0
257	20250217	150100	19112108	913	913	913	913	0
258	20250217	150000	19112108	913	912	913	912	3
259	20250217	145900	19109371	905	905	905	905	0
260	20250217	145800	19109371	905	905	905	905	0
261	20250217	145700	19109371	905	910	910	905	35
262	20250217	145600	19077671	913	913	913	913	0
263	20250217	145500	19077671	913	913	913	913	0
264	20250217	145400	19077671	913	913	913	913	0
265	20250217	145300	19077671	913	913	913	913	15
266	20250217	145200	19063976	913	913	913	913	200
267	20250217	145100	18881376	913	913	913	913	0
268	20250217	145000	18881376	913	913	913	913	10
269	20250217	144900	18872246	913	913	913	913	0
270	20250217	144800	18872246	913	913	913	913	0
271	20250217	144700	18872246	913	913	913	913	0
272	20250217	144600	18872246	913	913	913	913	10
273	20250217	144500	18863116	913	913	913	913	0
274	20250217	144400	18863116	913	913	913	913	0
275	20250217	144300	18863116	913	913	913	913	34
276	20250217	144200	18832074	913	913	913	913	0
277	20250217	144100	18832074	913	912	913	912	1108
278	20250217	144000	17821564	912	912	912	912	0
279	20250217	143900	17821564	912	912	912	912	0
280	20250217	143800	17821564	912	912	912	912	0
281	20250217	143700	17821564	912	912	912	912	16
282	20250217	143600	17806972	912	912	912	912	0
283	20250217	143500	17806972	912	912	912	912	0
284	20250217	143400	17806972	912	912	912	912	0
285	20250217	143300	17806972	912	912	912	912	0
286	20250217	143200	17806972	912	912	912	912	0
287	20250217	143100	17806972	912	912	912	912	0
288	20250217	143000	17806972	912	912	912	912	0
289	20250217	142900	17806972	912	912	912	912	0
290	20250217	142800	17806972	912	905	912	905	3
291	20250217	142700	17804243	905	905	905	905	0
292	20250217	142600	17804243	905	905	905	905	0
293	20250217	142500	17804243	905	908	908	905	27
294	20250217	142400	17779751	913	913	913	913	0
295	20250217	142300	17779751	913	913	913	913	0
296	20250217	142200	17779751	913	913	913	913	0
297	20250217	142100	17779751	913	913	913	913	0
298	20250217	142000	17779751	913	913	913	913	0
299	20250217	141900	17779751	913	913	913	913	0
300	20250217	141800	17779751	913	913	913	913	0
301	20250217	141700	17779751	913	913	913	913	6
302	20250217	141600	17774273	911	912	912	911	53
303	20250217	141500	17725948	913	913	913	913	0
304	20250217	141400	17725948	913	912	913	912	508
305	20250217	141300	17262648	912	912	912	912	0
306	20250217	141200	17262648	912	912	912	912	0
307	20250217	141100	17262648	912	912	912	912	0
308	20250217	141000	17262648	912	912	912	912	3
309	20250217	140900	17259912	912	912	912	912	0
310	20250217	140800	17259912	912	912	912	912	0
311	20250217	140700	17259912	912	912	912	912	0
312	20250217	140600	17259912	912	912	912	912	0
313	20250217	140500	17259912	912	912	912	912	0
314	20250217	140400	17259912	912	912	912	912	0
315	20250217	140300	17259912	912	912	912	912	0
316	20250217	140200	17259912	912	912	912	912	0
317	20250217	140100	17259912	912	912	912	912	0
318	20250217	140000	17259912	912	912	912	912	0
319	20250217	135900	17259912	912	912	912	912	0
320	20250217	135800	17259912	912	912	912	912	0
321	20250217	135700	17259912	912	912	912	912	0
322	20250217	135600	17259912	912	910	912	910	98
323	20250217	135500	17170726	910	910	910	910	0
324	20250217	135400	17170726	910	910	910	910	0
325	20250217	135300	17170726	910	910	910	910	0
326	20250217	135200	17170726	910	910	910	910	0
327	20250217	135100	17170726	910	910	910	910	5
328	20250217	135000	17166176	913	913	913	913	0
329	20250217	134900	17166176	913	912	913	912	129
330	20250217	134800	17048509	913	913	913	913	5
331	20250217	134700	17043944	913	903	913	901	700
332	20250217	134600	16409995	905	905	905	905	100
333	20250217	134500	16319495	910	910	910	910	0
334	20250217	134400	16319495	910	910	910	910	0
335	20250217	134300	16319495	910	910	910	910	0
336	20250217	134200	16319495	910	910	910	910	0
337	20250217	134100	16319495	910	910	910	910	0
338	20250217	134000	16319495	910	905	910	905	21
339	20250217	133900	16300390	910	910	910	910	0
340	20250217	133800	16300390	910	910	910	910	0
341	20250217	133700	16300390	910	910	910	910	0
342	20250217	133600	16300390	910	910	910	910	0
343	20250217	133500	16300390	910	909	910	909	54
344	20250217	133400	16251263	910	910	910	910	0
345	20250217	133300	16251263	910	910	910	910	0
346	20250217	133200	16251263	910	909	910	909	2
347	20250217	133100	16249444	910	909	910	909	28
348	20250217	133000	16223990	910	910	910	910	0
349	20250217	132900	16223990	910	910	910	910	0
350	20250217	132800	16223990	910	910	910	910	0
351	20250217	132700	16223990	910	909	910	909	99
352	20250217	132600	16133987	911	911	911	911	0
353	20250217	132500	16133987	911	911	911	911	0
354	20250217	132400	16133987	911	911	911	911	0
355	20250217	132300	16133987	911	911	911	911	2
356	20250217	132200	16132165	912	912	912	912	0
357	20250217	132100	16132165	912	912	912	912	2
358	20250217	132000	16130341	912	910	913	910	361
359	20250217	131900	15801108	913	913	913	913	0
360	20250217	131800	15801108	913	913	913	905	41
361	20250217	131700	15763683	913	913	913	913	5
362	20250217	131600	15759118	903	903	903	903	0
363	20250217	131500	15759118	903	903	903	903	0
364	20250217	131400	15759118	903	903	903	903	0
365	20250217	131300	15759118	903	903	903	903	0
366	20250217	131200	15759118	903	903	903	903	0
367	20250217	131100	15759118	903	903	903	903	0
368	20250217	131000	15759118	903	903	903	903	0
369	20250217	130900	15759118	903	903	903	903	0
370	20250217	130800	15759118	903	903	903	903	0
371	20250217	130700	15759118	903	903	903	903	0
372	20250217	130600	15759118	903	903	903	903	0
373	20250217	130500	15759118	903	903	903	903	475
374	20250217	130400	15330193	901	901	901	901	0
375	20250217	130300	15330193	901	901	901	901	0
376	20250217	130200	15330193	901	901	901	901	0
377	20250217	130100	15330193	901	901	901	901	0
378	20250217	130000	15330193	901	914	914	901	596
379	20250217	125900	14791682	914	914	914	914	0
380	20250217	125800	14791682	914	914	914	914	0
381	20250217	125700	14791682	914	914	914	914	3
382	20250217	125600	14788940	914	914	914	914	11
383	20250217	125500	14778886	914	914	914	914	0
384	20250217	125400	14778886	914	914	914	914	5
385	20250217	125300	14774316	914	914	914	914	24
386	20250217	125200	14752380	914	914	914	914	0
387	20250217	125100	14752380	914	914	914	914	0
388	20250217	125000	14752380	914	914	914	914	0
389	20250217	124900	14752380	914	914	914	914	0
390	20250217	124800	14752380	914	914	914	914	0
391	20250217	124700	14752380	914	914	914	914	0
392	20250217	124600	14752380	914	914	914	914	0
393	20250217	124500	14752380	914	914	914	914	0
394	20250217	124400	14752380	914	914	914	914	0
395	20250217	124300	14752380	914	914	914	914	0
396	20250217	124200	14752380	914	914	914	914	50
397	20250217	124100	14706680	914	914	914	914	0
398	20250217	124000	14706680	914	914	914	914	0
399	20250217	123900	14706680	914	914	914	914	0
400	20250217	123800	14706680	914	914	914	914	0
401	20250217	123700	14706680	914	914	914	914	0
402	20250217	123600	14706680	914	914	914	914	0
403	20250217	123500	14706680	914	914	914	914	0
404	20250217	123400	14706680	914	914	914	914	0
405	20250217	123300	14706680	914	914	914	914	3
406	20250217	123200	14703938	914	914	914	914	0
407	20250217	123100	14703938	914	914	914	914	0
408	20250217	123000	14703938	914	913	914	913	106
409	20250217	122900	14607159	910	910	910	910	100
410	20250217	122800	14516159	913	913	913	913	1
411	20250217	122700	14515246	914	914	914	914	0
412	20250217	122600	14515246	914	914	914	914	0
413	20250217	122500	14515246	914	914	914	914	0
414	20250217	122400	14515246	914	914	914	914	120
415	20250217	122300	14405566	914	914	914	914	0
416	20250217	122200	14405566	914	914	914	914	0
417	20250217	122100	14405566	914	914	914	914	0
418	20250217	122000	14405566	914	914	914	914	8
419	20250217	121900	14398254	914	914	914	914	0
420	20250217	121800	14398254	914	914	914	914	0
421	20250217	121700	14398254	914	914	914	914	0
422	20250217	121600	14398254	914	914	914	914	0
423	20250217	121500	14398254	914	914	914	914	0
424	20250217	121400	14398254	914	913	914	913	21
425	20250217	121300	14379080	914	913	914	913	81
426	20250217	121200	14305126	910	910	910	910	7
427	20250217	121100	14298756	914	914	914	914	0
428	20250217	121000	14298756	914	914	914	914	0
429	20250217	120900	14298756	914	914	914	914	46
430	20250217	120800	14256712	914	914	914	914	0
431	20250217	120700	14256712	914	914	914	914	0
432	20250217	120600	14256712	914	914	914	914	100
433	20250217	120500	14165312	914	914	914	914	32
434	20250217	120400	14136064	914	914	914	914	0
435	20250217	120300	14136064	914	914	914	914	11
436	20250217	120200	14126010	914	914	914	914	0
437	20250217	120100	14126010	914	914	914	914	0
438	20250217	120000	14126010	914	914	914	914	0
439	20250217	115900	14126010	914	914	914	914	0
440	20250217	115800	14126010	914	914	914	914	0
441	20250217	115700	14126010	914	914	914	914	0
442	20250217	115600	14126010	914	914	914	914	0
443	20250217	115500	14126010	914	914	914	914	0
444	20250217	115400	14126010	914	914	914	914	0
445	20250217	115300	14126010	914	914	914	914	0
446	20250217	115200	14126010	914	914	914	914	0
447	20250217	115100	14126010	914	914	914	914	0
448	20250217	115000	14126010	914	914	914	914	0
449	20250217	114900	14126010	914	914	914	914	0
450	20250217	114800	14126010	914	914	914	914	0
451	20250217	114700	14126010	914	914	914	914	0
452	20250217	114600	14126010	914	914	914	914	0
453	20250217	114500	14126010	914	914	914	914	0
454	20250217	114400	14126010	914	914	914	914	0
455	20250217	114300	14126010	914	914	914	914	4
456	20250217	114200	14122354	914	914	914	914	0
457	20250217	114100	14122354	914	914	914	914	0
458	20250217	114000	14122354	914	914	914	914	0
459	20250217	113900	14122354	914	914	914	914	2
460	20250217	113800	14120526	910	910	910	910	1
461	20250217	113700	14119616	914	914	914	914	0
462	20250217	113600	14119616	914	914	914	914	2
463	20250217	113500	14117788	914	914	914	914	10
464	20250217	113400	14108648	914	914	914	914	0
465	20250217	113300	14108648	914	914	914	914	100
466	20250217	113200	14017248	915	915	915	915	0
467	20250217	113100	14017248	915	915	915	915	0
468	20250217	113000	14017248	915	915	915	915	0
469	20250217	112900	14017248	915	915	915	915	0
470	20250217	112800	14017248	915	915	915	915	0
471	20250217	112700	14017248	915	915	915	915	0
472	20250217	112600	14017248	915	915	915	915	0
473	20250217	112500	14017248	915	915	915	915	0
474	20250217	112400	14017248	915	915	915	915	0
475	20250217	112300	14017248	915	915	915	915	0
476	20250217	112200	14017248	915	915	915	915	0
477	20250217	112100	14017248	915	915	915	915	0
478	20250217	112000	14017248	915	915	915	915	0
479	20250217	111900	14017248	915	915	915	915	0
480	20250217	111800	14017248	915	915	915	915	0
481	20250217	111700	14017248	915	915	915	915	0
482	20250217	111600	14017248	915	915	915	915	0
483	20250217	111500	14017248	915	915	915	915	0
484	20250217	111400	14017248	915	915	915	915	0
485	20250217	111300	14017248	915	915	915	915	0
486	20250217	111200	14017248	915	915	915	915	0
487	20250217	111100	14017248	915	915	915	915	99
488	20250217	111000	13926663	915	915	915	915	3
489	20250217	110900	13923918	915	915	915	915	0
490	20250217	110800	13923918	915	915	915	915	0
491	20250217	110700	13923918	915	915	915	912	175
492	20250217	110600	13763838	915	915	915	915	0
493	20250217	110500	13763838	915	915	915	915	0
494	20250217	110400	13763838	915	915	915	915	0
495	20250217	110300	13763838	915	915	915	915	0
496	20250217	110200	13763838	915	915	915	915	0
497	20250217	110100	13763838	915	915	915	915	0
498	20250217	110000	13763838	915	915	915	915	0
499	20250217	105900	13763838	915	915	915	915	1
500	20250217	105800	13762923	910	914	915	910	993
501	20250217	105700	12855473	912	912	912	912	0
502	20250217	105600	12855473	912	912	912	912	0
503	20250217	105500	12855473	912	912	913	912	37
504	20250217	105400	12821704	916	916	916	916	0
505	20250217	105300	12821704	916	916	916	916	0
506	20250217	105200	12821704	916	916	916	916	0
507	20250217	105100	12821704	916	916	916	916	0
508	20250217	105000	12821704	916	915	916	915	18
509	20250217	104900	12805217	916	916	916	916	0
510	20250217	104800	12805217	916	916	916	916	4
511	20250217	104700	12801553	911	911	911	911	20
512	20250217	104600	12783333	916	916	916	916	56
513	20250217	104500	12732037	916	916	916	916	0
514	20250217	104400	12732037	916	914	916	901	1138
515	20250217	104300	11693014	914	905	914	905	1787
516	20250217	104200	10069476	914	914	914	914	0
517	20250217	104100	10069476	914	914	914	914	0
518	20250217	104000	10069476	914	914	914	914	0
519	20250217	103900	10069476	914	914	914	914	106
520	20250217	103800	9972592	914	914	914	914	0
521	20250217	103700	9972592	914	905	914	905	763
522	20250217	103600	9279946	914	914	914	914	0
523	20250217	103500	9279946	914	914	914	914	0
524	20250217	103400	9279946	914	914	914	914	0
525	20250217	103300	9279946	914	914	914	914	0
526	20250217	103200	9279946	914	914	914	914	0
527	20250217	103100	9279946	914	914	914	914	0
528	20250217	103000	9279946	914	914	914	913	22
529	20250217	102900	9259856	913	913	913	913	1
530	20250217	102800	9258943	914	914	914	914	19
531	20250217	102700	9241577	913	913	913	913	200
532	20250217	102600	9058977	913	913	914	913	600
533	20250217	102500	8511175	913	910	914	910	252
534	20250217	102400	8281739	910	907	910	907	216
535	20250217	102300	8085551	904	904	904	904	1506
536	20250217	102200	6724127	904	904	904	904	1500
537	20250217	102100	5368127	904	904	904	904	0
538	20250217	102000	5368127	904	904	904	904	0
539	20250217	101900	5368127	904	904	904	904	0
540	20250217	101800	5368127	904	904	904	904	0
541	20250217	101700	5368127	904	904	904	904	0
542	20250217	101600	5368127	904	904	904	904	0
543	20250217	101500	5368127	904	904	904	904	0
544	20250217	101400	5368127	904	904	904	904	1
545	20250217	101300	5367223	904	903	904	903	118
546	20250217	101200	5260668	903	903	903	903	18
547	20250217	101100	5244414	904	904	904	904	0
548	20250217	101000	5244414	904	904	904	904	0
549	20250217	100900	5244414	904	904	904	904	53
550	20250217	100800	5196502	904	904	904	904	20
551	20250217	100700	5178422	904	904	904	904	50
552	20250217	100600	5133222	904	904	904	904	0
553	20250217	100500	5133222	904	904	904	904	0
554	20250217	100400	5133222	904	904	904	904	0
555	20250217	100300	5133222	904	904	904	904	0
556	20250217	100200	5133222	904	904	904	904	0
557	20250217	100100	5133222	904	904	904	904	0
558	20250217	100000	5133222	904	904	904	904	0
559	20250217	095900	5133222	904	904	904	904	5
560	20250217	095800	5128702	904	904	904	904	0
561	20250217	095700	5128702	904	904	904	904	22
562	20250217	095600	5108814	904	904	904	903	73
563	20250217	095500	5042824	904	904	904	904	0
564	20250217	095400	5042824	904	904	904	904	0
565	20250217	095300	5042824	904	904	904	904	50
566	20250217	095200	4997624	904	903	904	903	32
567	20250217	095100	4968726	904	904	904	904	1
568	20250217	095000	4967822	904	904	904	904	0
569	20250217	094900	4967822	904	904	904	904	18
570	20250217	094800	4951550	904	903	904	903	655
571	20250217	094700	4360081	896	900	903	896	1714
572	20250217	094600	2823439	903	900	903	900	167
573	20250217	094500	2673088	903	903	903	903	0
574	20250217	094400	2673088	903	903	903	903	0
575	20250217	094300	2673088	903	903	903	903	17
576	20250217	094200	2657737	903	903	903	903	2
577	20250217	094100	2655931	902	902	902	902	0
578	20250217	094000	2655931	902	902	902	902	0
579	20250217	093900	2655931	902	902	902	902	0
580	20250217	093800	2655931	902	902	902	902	0
581	20250217	093700	2655931	902	902	902	902	0
582	20250217	093600	2655931	902	902	902	902	1489
583	20250217	093500	1312853	902	902	902	902	2
584	20250217	093400	1311049	900	902	902	900	11
585	20250217	093300	1301129	903	903	903	903	0
586	20250217	093200	1301129	903	903	903	903	0
587	20250217	093100	1301129	903	903	903	903	5
588	20250217	093000	1296614	900	903	903	900	11
589	20250217	092900	1286684	903	903	903	903	0
590	20250217	092800	1286684	903	903	903	903	0
591	20250217	092700	1286684	903	903	903	903	0
592	20250217	092600	1286684	903	903	903	903	0
593	20250217	092500	1286684	903	903	903	903	0
594	20250217	092400	1286684	903	903	903	903	0
595	20250217	092300	1286684	903	903	903	903	0
596	20250217	092200	1286684	903	903	903	903	0
597	20250217	092100	1286684	903	903	903	903	0
598	20250217	092000	1286684	903	903	903	903	5
599	20250217	091900	1282169	903	903	903	903	0
600	20250217	091800	1282169	903	903	903	903	0
601	20250217	091700	1282169	903	903	903	903	0
602	20250217	091600	1282169	903	903	903	903	0
603	20250217	091500	1282169	903	903	903	903	0
604	20250217	091400	1282169	903	903	903	903	0
605	20250217	091300	1282169	903	903	903	903	0
606	20250217	091200	1282169	903	903	903	903	0
607	20250217	091100	1282169	903	903	903	900	13
608	20250217	091000	1270460	896	896	896	896	9
609	20250217	090900	1262396	903	903	903	903	0
610	20250217	090800	1262396	903	903	903	903	0
611	20250217	090700	1262396	903	903	903	903	300
612	20250217	090600	991496	903	903	903	903	0
613	20250217	090500	991496	903	903	903	903	100
614	20250217	090400	901196	903	903	903	903	0
615	20250217	090300	901196	903	903	903	903	996
616	20250217	090200	1808	904	904	904	904	0
617	20250217	090100	1808	904	904	904	904	0
618	20250217	090000	1808	904	904	904	904	2