KissMeData/116100/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	201900	938036	923	690	923	686	507
3	20250214	201800	938036	923	923	923	923	0
4	20250214	201700	938036	923	923	923	923	0
5	20250214	201600	938036	923	923	923	923	0
6	20250214	201500	938036	923	923	923	923	0
7	20250214	201400	938036	923	923	923	923	0
8	20250214	201300	938036	923	923	923	923	0
9	20250214	201200	938036	923	923	923	923	0
10	20250214	201100	938036	923	923	923	923	0
11	20250214	201000	938036	923	923	923	923	0
12	20250214	200900	938036	923	923	923	923	0
13	20250214	200800	938036	923	923	923	923	0
14	20250214	200700	938036	923	923	923	923	0
15	20250214	200600	938036	923	923	923	923	0
16	20250214	200500	938036	923	923	923	923	0
17	20250214	200400	938036	923	923	923	923	0
18	20250214	200300	938036	923	923	923	923	0
19	20250214	200200	938036	923	923	923	923	0
20	20250214	200100	938036	923	923	923	923	0
21	20250214	200000	938036	923	923	923	923	0
22	20250214	195900	938036	923	923	923	923	0
23	20250214	195800	938036	923	923	923	923	0
24	20250214	195700	938036	923	923	923	923	0
25	20250214	195600	938036	923	923	923	923	0
26	20250214	195500	938036	923	923	923	923	0
27	20250214	195400	938036	923	923	923	923	0
28	20250214	195300	938036	923	923	923	923	0
29	20250214	195200	938036	923	923	923	923	0
30	20250214	195100	938036	923	923	923	923	0
31	20250214	195000	938036	923	923	923	923	0
32	20250214	194900	938036	923	690	923	686	507
33	20250214	194800	938036	923	923	923	923	0
34	20250214	194700	938036	923	923	923	923	0
35	20250214	194600	938036	923	923	923	923	0
36	20250214	194500	938036	923	923	923	923	0
37	20250214	194400	938036	923	923	923	923	0
38	20250214	194300	938036	923	923	923	923	0
39	20250214	194200	938036	923	923	923	923	0
40	20250214	194100	938036	923	923	923	923	0
41	20250214	194000	938036	923	923	923	923	0
42	20250214	193900	938036	923	923	923	923	0
43	20250214	193800	938036	923	923	923	923	0
44	20250214	193700	938036	923	923	923	923	0
45	20250214	193600	938036	923	923	923	923	0
46	20250214	193500	938036	923	923	923	923	0
47	20250214	193400	938036	923	923	923	923	0
48	20250214	193300	938036	923	923	923	923	0
49	20250214	193200	938036	923	923	923	923	0
50	20250214	193100	938036	923	923	923	923	0
51	20250214	193000	938036	923	923	923	923	0
52	20250214	192900	938036	923	923	923	923	0
53	20250214	192800	938036	923	923	923	923	0
54	20250214	192700	938036	923	923	923	923	0
55	20250214	192600	938036	923	923	923	923	0
56	20250214	192500	938036	923	923	923	923	0
57	20250214	192400	938036	923	923	923	923	0
58	20250214	192300	938036	923	923	923	923	0
59	20250214	192200	938036	923	923	923	923	0
60	20250214	192100	938036	923	923	923	923	0
61	20250214	192000	938036	923	923	923	923	0
62	20250214	191900	938036	923	690	923	686	507
63	20250214	191800	938036	923	923	923	923	0
64	20250214	191700	938036	923	923	923	923	0
65	20250214	191600	938036	923	923	923	923	0
66	20250214	191500	938036	923	923	923	923	0
67	20250214	191400	938036	923	923	923	923	0
68	20250214	191300	938036	923	923	923	923	0
69	20250214	191200	938036	923	923	923	923	0
70	20250214	191100	938036	923	923	923	923	0
71	20250214	191000	938036	923	923	923	923	0
72	20250214	190900	938036	923	923	923	923	0
73	20250214	190800	938036	923	923	923	923	0
74	20250214	190700	938036	923	923	923	923	0
75	20250214	190600	938036	923	923	923	923	0
76	20250214	190500	938036	923	923	923	923	0
77	20250214	190400	938036	923	923	923	923	0
78	20250214	190300	938036	923	923	923	923	0
79	20250214	190200	938036	923	923	923	923	0
80	20250214	190100	938036	923	923	923	923	0
81	20250214	190000	938036	923	923	923	923	0
82	20250214	185900	938036	923	923	923	923	0
83	20250214	185800	938036	923	923	923	923	0
84	20250214	185700	938036	923	923	923	923	0
85	20250214	185600	938036	923	923	923	923	0
86	20250214	185500	938036	923	923	923	923	0
87	20250214	185400	938036	923	923	923	923	0
88	20250214	185300	938036	923	923	923	923	0
89	20250214	185200	938036	923	923	923	923	0
90	20250214	185100	938036	923	923	923	923	0
91	20250214	185000	938036	923	923	923	923	0
92	20250214	184900	938036	923	690	923	686	507
93	20250214	184800	938036	923	923	923	923	0
94	20250214	184700	938036	923	923	923	923	0
95	20250214	184600	938036	923	923	923	923	0
96	20250214	184500	938036	923	923	923	923	0
97	20250214	184400	938036	923	923	923	923	0
98	20250214	184300	938036	923	923	923	923	0
99	20250214	184200	938036	923	923	923	923	0
100	20250214	184100	938036	923	923	923	923	0
101	20250214	184000	938036	923	923	923	923	0
102	20250214	183900	938036	923	923	923	923	0
103	20250214	183800	938036	923	923	923	923	0
104	20250214	183700	938036	923	923	923	923	0
105	20250214	183600	938036	923	923	923	923	0
106	20250214	183500	938036	923	923	923	923	0
107	20250214	183400	938036	923	923	923	923	0
108	20250214	183300	938036	923	923	923	923	0
109	20250214	183200	938036	923	923	923	923	0
110	20250214	183100	938036	923	923	923	923	0
111	20250214	183000	938036	923	923	923	923	0
112	20250214	182900	938036	923	923	923	923	0
113	20250214	182800	938036	923	923	923	923	0
114	20250214	182700	938036	923	923	923	923	0
115	20250214	182600	938036	923	923	923	923	0
116	20250214	182500	938036	923	923	923	923	0
117	20250214	182400	938036	923	923	923	923	0
118	20250214	182300	938036	923	923	923	923	0
119	20250214	182200	938036	923	923	923	923	0
120	20250214	182100	938036	923	923	923	923	0
121	20250214	182000	938036	923	923	923	923	0
122	20250214	181900	938036	923	690	923	686	507
123	20250214	181800	938036	923	923	923	923	0
124	20250214	181700	938036	923	923	923	923	0
125	20250214	181600	938036	923	923	923	923	0
126	20250214	181500	938036	923	923	923	923	0
127	20250214	181400	938036	923	923	923	923	0
128	20250214	181300	938036	923	923	923	923	0
129	20250214	181200	938036	923	923	923	923	0
130	20250214	181100	938036	923	923	923	923	0
131	20250214	181000	938036	923	923	923	923	0
132	20250214	180900	938036	923	923	923	923	0
133	20250214	180800	938036	923	923	923	923	0
134	20250214	180700	938036	923	923	923	923	0
135	20250214	180600	938036	923	923	923	923	0
136	20250214	180500	938036	923	923	923	923	0
137	20250214	180400	938036	923	923	923	923	0
138	20250214	180300	938036	923	923	923	923	0
139	20250214	180200	938036	923	923	923	923	0
140	20250214	180100	938036	923	923	923	923	0
141	20250214	180000	938036	923	923	923	923	0
142	20250214	175900	938036	923	923	923	923	0
143	20250214	175800	938036	923	923	923	923	0
144	20250214	175700	938036	923	923	923	923	0
145	20250214	175600	938036	923	923	923	923	0
146	20250214	175500	938036	923	923	923	923	0
147	20250214	175400	938036	923	923	923	923	0
148	20250214	175300	938036	923	923	923	923	0
149	20250214	175200	938036	923	923	923	923	0
150	20250214	175100	938036	923	923	923	923	0
151	20250214	175000	938036	923	923	923	923	0
152	20250214	174900	938036	923	690	923	686	507
153	20250214	174800	938036	923	923	923	923	0
154	20250214	174700	938036	923	923	923	923	0
155	20250214	174600	938036	923	923	923	923	0
156	20250214	174500	938036	923	923	923	923	0
157	20250214	174400	938036	923	923	923	923	0
158	20250214	174300	938036	923	923	923	923	0
159	20250214	174200	938036	923	923	923	923	0
160	20250214	174100	938036	923	923	923	923	0
161	20250214	174000	938036	923	923	923	923	0
162	20250214	173900	938036	923	923	923	923	0
163	20250214	173800	938036	923	923	923	923	0
164	20250214	173700	938036	923	923	923	923	0
165	20250214	173600	938036	923	923	923	923	0
166	20250214	173500	938036	923	923	923	923	0
167	20250214	173400	938036	923	923	923	923	0
168	20250214	173300	938036	923	923	923	923	0
169	20250214	173200	938036	923	923	923	923	0
170	20250214	173100	938036	923	923	923	923	0
171	20250214	173000	938036	923	923	923	923	0
172	20250214	172900	938036	923	923	923	923	0
173	20250214	172800	938036	923	923	923	923	0
174	20250214	172700	938036	923	923	923	923	0
175	20250214	172600	938036	923	923	923	923	0
176	20250214	172500	938036	923	923	923	923	0
177	20250214	172400	938036	923	923	923	923	0
178	20250214	172300	938036	923	923	923	923	0
179	20250214	172200	938036	923	923	923	923	0
180	20250214	172100	938036	923	923	923	923	0
181	20250214	172000	938036	923	923	923	923	0
182	20250214	171900	938036	923	690	923	686	507
183	20250214	171800	938036	923	923	923	923	0
184	20250214	171700	938036	923	923	923	923	0
185	20250214	171600	938036	923	923	923	923	0
186	20250214	171500	938036	923	923	923	923	0
187	20250214	171400	938036	923	923	923	923	0
188	20250214	171300	938036	923	923	923	923	0
189	20250214	171200	938036	923	923	923	923	0
190	20250214	171100	938036	923	923	923	923	0
191	20250214	171000	938036	923	923	923	923	0
192	20250214	170900	938036	923	923	923	923	0
193	20250214	170800	938036	923	923	923	923	0
194	20250214	170700	938036	923	923	923	923	0
195	20250214	170600	938036	923	923	923	923	0
196	20250214	170500	938036	923	923	923	923	0
197	20250214	170400	938036	923	923	923	923	0
198	20250214	170300	938036	923	923	923	923	0
199	20250214	170200	938036	923	923	923	923	0
200	20250214	170100	938036	923	923	923	923	0
201	20250214	170000	938036	923	923	923	923	0
202	20250214	165900	938036	923	923	923	923	0
203	20250214	165800	938036	923	923	923	923	0
204	20250214	165700	938036	923	923	923	923	0
205	20250214	165600	938036	923	923	923	923	0
206	20250214	165500	938036	923	923	923	923	0
207	20250214	165400	938036	923	923	923	923	0
208	20250214	165300	938036	923	923	923	923	0
209	20250214	165200	938036	923	923	923	923	0
210	20250214	165100	938036	923	923	923	923	0
211	20250214	165000	938036	923	923	923	923	0
212	20250214	164900	938036	923	690	923	686	507
213	20250214	164800	938036	923	923	923	923	0
214	20250214	164700	938036	923	923	923	923	0
215	20250214	164600	938036	923	923	923	923	0
216	20250214	164500	938036	923	923	923	923	0
217	20250214	164400	938036	923	923	923	923	0
218	20250214	164300	938036	923	923	923	923	0
219	20250214	164200	938036	923	923	923	923	0
220	20250214	164100	938036	923	923	923	923	0
221	20250214	164000	938036	923	923	923	923	0
222	20250214	163900	938036	923	923	923	923	0
223	20250214	163800	938036	923	923	923	923	0
224	20250214	163700	938036	923	923	923	923	0
225	20250214	163600	938036	923	923	923	923	0
226	20250214	163500	938036	923	923	923	923	0
227	20250214	163400	938036	923	923	923	923	0
228	20250214	163300	938036	923	923	923	923	0
229	20250214	163200	938036	923	923	923	923	0
230	20250214	163100	938036	923	923	923	923	0
231	20250214	163000	938036	923	923	923	923	0
232	20250214	162900	938036	923	923	923	923	0
233	20250214	162800	938036	923	923	923	923	0
234	20250214	162700	938036	923	923	923	923	0
235	20250214	162600	938036	923	923	923	923	0
236	20250214	162500	938036	923	923	923	923	0
237	20250214	162400	938036	923	923	923	923	0
238	20250214	162300	938036	923	923	923	923	0
239	20250214	162200	938036	923	923	923	923	0
240	20250214	162100	938036	923	923	923	923	0
241	20250214	162000	938036	923	923	923	923	0
242	20250214	161900	938036	923	690	923	686	507
243	20250214	161800	938036	923	923	923	923	0
244	20250214	161700	938036	923	923	923	923	0
245	20250214	161600	938036	923	923	923	923	0
246	20250214	161500	938036	923	923	923	923	0
247	20250214	161400	938036	923	923	923	923	0
248	20250214	161300	938036	923	923	923	923	0
249	20250214	161200	938036	923	923	923	923	0
250	20250214	161100	938036	923	923	923	923	0
251	20250214	161000	938036	923	923	923	923	0
252	20250214	160900	938036	923	923	923	923	0
253	20250214	160800	938036	923	923	923	923	0
254	20250214	160700	938036	923	923	923	923	0
255	20250214	160600	938036	923	923	923	923	0
256	20250214	160500	938036	923	923	923	923	0
257	20250214	160400	938036	923	923	923	923	0
258	20250214	160300	938036	923	923	923	923	0
259	20250214	160200	938036	923	923	923	923	0
260	20250214	160100	938036	923	923	923	923	0
261	20250214	160000	938036	923	923	923	923	0
262	20250214	155900	938036	923	923	923	923	0
263	20250214	155800	938036	923	923	923	923	0
264	20250214	155700	938036	923	923	923	923	0
265	20250214	155600	938036	923	923	923	923	0
266	20250214	155500	938036	923	923	923	923	0
267	20250214	155400	938036	923	923	923	923	0
268	20250214	155300	938036	923	923	923	923	0
269	20250214	155200	938036	923	923	923	923	0
270	20250214	155100	938036	923	923	923	923	0
271	20250214	155000	938036	923	923	923	923	0
272	20250214	154900	938036	923	690	923	686	507
273	20250214	154800	938036	923	923	923	923	0
274	20250214	154700	938036	923	923	923	923	0
275	20250214	154600	938036	923	923	923	923	0
276	20250214	154500	938036	923	923	923	923	0
277	20250214	154400	938036	923	923	923	923	0
278	20250214	154300	938036	923	923	923	923	0
279	20250214	154200	938036	923	923	923	923	0
280	20250214	154100	938036	923	923	923	923	0
281	20250214	154000	938036	923	923	923	923	0
282	20250214	153900	938036	923	923	923	923	0
283	20250214	153800	938036	923	923	923	923	0
284	20250214	153700	938036	923	923	923	923	0
285	20250214	153600	938036	923	923	923	923	0
286	20250214	153500	938036	923	923	923	923	0
287	20250214	153400	938036	923	923	923	923	0
288	20250214	153300	938036	923	923	923	923	0
289	20250214	153200	938036	923	923	923	923	0
290	20250214	153100	938036	923	923	923	923	0
291	20250214	153000	938036	923	923	923	923	0
292	20250214	152900	938036	923	923	923	923	0
293	20250214	152800	938036	923	923	923	923	0
294	20250214	152700	938036	923	923	923	923	0
295	20250214	152600	938036	923	923	923	923	0
296	20250214	152500	938036	923	923	923	923	0
297	20250214	152400	938036	923	923	923	923	0
298	20250214	152300	938036	923	923	923	923	0
299	20250214	152200	938036	923	923	923	923	0
300	20250214	152100	938036	923	923	923	923	0
301	20250214	152000	938036	923	923	923	923	0
302	20250214	151900	938036	923	923	923	923	0
303	20250214	151800	938036	923	923	923	923	0
304	20250214	151700	938036	923	923	923	923	0
305	20250214	151600	938036	923	923	923	923	0
306	20250214	151500	938036	923	923	923	923	0
307	20250214	151400	938036	923	923	923	923	0
308	20250214	151300	938036	923	923	923	923	0
309	20250214	151200	938036	923	923	923	923	0
310	20250214	151100	938036	923	923	923	923	0
311	20250214	151000	938036	923	923	923	923	0
312	20250214	150900	938036	923	923	923	923	0
313	20250214	150800	938036	923	923	923	923	0
314	20250214	150700	938036	923	923	923	923	0
315	20250214	150600	938036	923	923	923	923	0
316	20250214	150500	938036	923	923	923	923	0
317	20250214	150400	938036	923	923	923	923	0
318	20250214	150300	938036	923	923	923	923	0
319	20250214	150200	938036	923	923	923	923	0
320	20250214	150100	938036	923	923	923	923	0
321	20250214	150000	938036	923	923	923	923	0
322	20250214	145900	938036	923	923	923	923	0
323	20250214	145800	938036	923	923	923	923	0
324	20250214	145700	938036	923	923	923	923	0
325	20250214	145600	938036	923	923	923	923	0
326	20250214	145500	938036	923	923	923	923	0
327	20250214	145400	938036	923	923	923	923	0
328	20250214	145300	938036	923	923	923	923	0
329	20250214	145200	938036	923	923	923	923	0
330	20250214	145100	938036	923	923	923	923	0
331	20250214	145000	938036	923	923	923	923	0
332	20250214	144900	938036	923	923	923	923	0
333	20250214	144800	938036	923	923	923	923	0
334	20250214	144700	938036	923	923	923	923	0
335	20250214	144600	938036	923	923	923	923	0
336	20250214	144500	938036	923	923	923	923	0
337	20250214	144400	938036	923	923	923	923	0
338	20250214	144300	938036	923	923	923	923	0
339	20250214	144200	938036	923	923	923	923	0
340	20250214	144100	938036	923	923	923	923	0
341	20250214	144000	938036	923	923	923	923	0
342	20250214	143900	938036	923	923	923	923	0
343	20250214	143800	938036	923	923	923	923	0
344	20250214	143700	938036	923	923	923	923	0
345	20250214	143600	938036	923	923	923	923	0
346	20250214	143500	938036	923	923	923	923	0
347	20250214	143400	938036	923	923	923	923	0
348	20250214	143300	938036	923	923	923	923	0
349	20250214	143200	938036	923	923	923	923	0
350	20250214	143100	938036	923	923	923	923	0
351	20250214	143000	938036	923	923	923	923	0
352	20250214	142900	938036	923	923	923	923	0
353	20250214	142800	938036	923	923	923	923	0
354	20250214	142700	938036	923	923	923	923	0
355	20250214	142600	938036	923	923	923	923	0
356	20250214	142500	938036	923	923	923	923	0
357	20250214	142400	938036	923	923	923	923	0
358	20250214	142300	938036	923	923	923	923	0
359	20250214	142200	938036	923	923	923	923	0
360	20250214	142100	938036	923	923	923	923	0
361	20250214	142000	938036	923	923	923	923	0
362	20250214	141900	938036	923	923	923	923	0
363	20250214	141800	938036	923	923	923	923	0
364	20250214	141700	938036	923	923	923	923	0
365	20250214	141600	938036	923	923	923	923	0
366	20250214	141500	938036	923	923	923	923	0
367	20250214	141400	938036	923	923	923	923	0
368	20250214	141300	938036	923	923	923	923	0
369	20250214	141200	938036	923	923	923	923	0
370	20250214	141100	938036	923	923	923	923	0
371	20250214	141000	938036	923	923	923	923	0
372	20250214	140900	938036	923	923	923	923	0
373	20250214	140800	938036	923	923	923	923	0
374	20250214	140700	938036	923	923	923	923	0
375	20250214	140600	938036	923	923	923	923	0
376	20250214	140500	938036	923	923	923	923	0
377	20250214	140400	938036	923	923	923	923	0
378	20250214	140300	938036	923	923	923	923	0
379	20250214	140200	938036	923	923	923	923	0
380	20250214	140100	938036	923	923	923	923	0
381	20250214	140000	938036	923	923	923	923	0
382	20250214	135900	938036	923	923	923	923	0
383	20250214	135800	938036	923	923	923	923	0
384	20250214	135700	938036	923	923	923	923	0
385	20250214	135600	938036	923	923	923	923	0
386	20250214	135500	938036	923	923	923	923	0
387	20250214	135400	938036	923	923	923	923	0
388	20250214	135300	938036	923	923	923	923	0
389	20250214	135200	938036	923	923	923	923	0
390	20250214	135100	938036	923	923	923	923	0
391	20250214	135000	938036	923	923	923	923	0
392	20250214	134900	938036	923	690	923	686	507
393	20250214	134800	589969	922	922	922	922	0
394	20250214	134700	589969	922	922	922	922	0
395	20250214	134600	589969	922	922	922	922	0
396	20250214	134500	589969	922	922	922	922	0
397	20250214	134400	589969	922	922	922	922	0
398	20250214	134300	589969	922	922	922	922	0
399	20250214	134200	589969	922	922	922	922	0
400	20250214	134100	589969	922	922	922	922	0
401	20250214	134000	589969	922	922	922	922	0
402	20250214	133900	589969	922	922	922	922	0
403	20250214	133800	589969	922	922	922	922	0
404	20250214	133700	589969	922	922	922	922	0
405	20250214	133600	589969	922	922	922	922	0
406	20250214	133500	589969	922	922	922	922	0
407	20250214	133400	589969	922	922	922	922	0
408	20250214	133300	589969	922	922	922	922	0
409	20250214	133200	589969	922	922	922	922	0
410	20250214	133100	589969	922	922	922	922	0
411	20250214	133000	589969	922	922	922	922	0
412	20250214	132900	589969	922	922	922	922	0
413	20250214	132800	589969	922	922	922	922	0
414	20250214	132700	589969	922	922	922	922	0
415	20250214	132600	589969	922	922	922	922	0
416	20250214	132500	589969	922	922	922	922	0
417	20250214	132400	589969	922	922	922	922	0
418	20250214	132300	589969	922	922	922	922	0
419	20250214	132200	589969	922	922	922	922	0
420	20250214	132100	589969	922	922	922	922	0
421	20250214	132000	589969	922	922	922	922	0
422	20250214	131900	589969	922	922	922	922	0
423	20250214	131800	589969	922	922	922	922	0
424	20250214	131700	589969	922	922	922	922	0
425	20250214	131600	589969	922	922	922	922	0
426	20250214	131500	589969	922	922	922	922	0
427	20250214	131400	589969	922	922	922	922	0
428	20250214	131300	589969	922	922	922	922	0
429	20250214	131200	589969	922	922	922	922	0
430	20250214	131100	589969	922	922	922	922	0
431	20250214	131000	589969	922	922	922	922	0
432	20250214	130900	589969	922	922	922	922	0
433	20250214	130800	589969	922	922	922	922	0
434	20250214	130700	589969	922	922	922	922	0
435	20250214	130600	589969	922	922	922	922	0
436	20250214	130500	589969	922	922	922	922	0
437	20250214	130400	589969	922	922	922	922	0
438	20250214	130300	589969	922	922	922	922	0
439	20250214	130200	589969	922	922	922	922	0
440	20250214	130100	589969	922	922	922	922	0
441	20250214	130000	589969	922	922	922	922	0
442	20250214	125900	589969	922	922	922	922	0
443	20250214	125800	589969	922	922	922	922	0
444	20250214	125700	589969	922	922	922	922	0
445	20250214	125600	589969	922	922	922	922	0
446	20250214	125500	589969	922	922	922	922	0
447	20250214	125400	589969	922	922	922	922	0
448	20250214	125300	589969	922	922	922	922	0
449	20250214	125200	589969	922	922	922	922	0
450	20250214	125100	589969	922	922	922	922	0
451	20250214	125000	589969	922	922	922	922	0
452	20250214	124900	589969	922	922	922	922	0
453	20250214	124800	589969	922	922	922	922	0
454	20250214	124700	589969	922	922	922	922	0
455	20250214	124600	589969	922	922	922	922	0
456	20250214	124500	589969	922	922	922	922	0
457	20250214	124400	589969	922	922	922	922	0
458	20250214	124300	589969	922	922	922	922	0
459	20250214	124200	589969	922	922	922	922	0
460	20250214	124100	589969	922	922	922	922	0
461	20250214	124000	589969	922	922	922	922	0
462	20250214	123900	589969	922	922	922	922	0
463	20250214	123800	589969	922	922	922	922	0
464	20250214	123700	589969	922	922	922	922	0
465	20250214	123600	589969	922	922	922	922	0
466	20250214	123500	589969	922	922	922	922	0
467	20250214	123400	589969	922	922	922	922	0
468	20250214	123300	589969	922	922	922	922	0
469	20250214	123200	589969	922	922	922	922	0
470	20250214	123100	589969	922	922	922	922	0
471	20250214	123000	589969	922	922	922	922	0
472	20250214	122900	589969	922	922	922	922	0
473	20250214	122800	589969	922	922	922	922	0
474	20250214	122700	589969	922	922	922	922	0
475	20250214	122600	589969	922	922	922	922	0
476	20250214	122500	589969	922	922	922	922	0
477	20250214	122400	589969	922	922	922	922	0
478	20250214	122300	589969	922	922	922	922	0
479	20250214	122200	589969	922	922	922	922	0
480	20250214	122100	589969	922	922	922	922	0
481	20250214	122000	589969	922	922	922	922	0
482	20250214	121900	589969	922	922	922	922	0
483	20250214	121800	589969	922	922	922	922	0
484	20250214	121700	589969	922	922	922	922	0
485	20250214	121600	589969	922	922	922	922	0
486	20250214	121500	589969	922	922	922	922	0
487	20250214	121400	589969	922	922	922	922	0
488	20250214	121300	589969	922	922	922	922	0
489	20250214	121200	589969	922	922	922	922	0
490	20250214	121100	589969	922	922	922	922	0
491	20250214	121000	589969	922	922	922	922	0
492	20250214	120900	589969	922	922	922	922	0
493	20250214	120800	589969	922	922	922	922	0
494	20250214	120700	589969	922	922	922	922	0
495	20250214	120600	589969	922	922	922	922	0
496	20250214	120500	589969	922	922	922	922	0
497	20250214	120400	589969	922	922	922	922	0
498	20250214	120300	589969	922	922	922	922	0
499	20250214	120200	589969	922	922	922	922	0
500	20250214	120100	589969	922	922	922	922	0
501	20250214	120000	589969	922	922	922	922	0
502	20250214	115900	589969	922	922	922	922	0
503	20250214	115800	589969	922	922	922	922	0
504	20250214	115700	589969	922	922	922	922	0
505	20250214	115600	589969	922	922	922	922	0
506	20250214	115500	589969	922	922	922	922	0
507	20250214	115400	589969	922	922	922	922	0
508	20250214	115300	589969	922	922	922	922	0
509	20250214	115200	589969	922	922	922	922	0
510	20250214	115100	589969	922	922	922	922	0
511	20250214	115000	589969	922	922	922	922	0
512	20250214	114900	589969	922	922	922	922	0
513	20250214	114800	589969	922	922	922	922	0
514	20250214	114700	589969	922	922	922	922	0
515	20250214	114600	589969	922	922	922	922	0
516	20250214	114500	589969	922	922	922	922	0
517	20250214	114400	589969	922	922	922	922	0
518	20250214	114300	589969	922	922	922	922	0
519	20250214	114200	589969	922	922	922	922	0
520	20250214	114100	589969	922	922	922	922	0
521	20250214	114000	589969	922	922	922	922	0
522	20250214	113900	589969	922	922	922	922	0
523	20250214	113800	589969	922	922	922	922	0
524	20250214	113700	589969	922	922	922	922	0
525	20250214	113600	589969	922	922	922	922	0
526	20250214	113500	589969	922	922	922	922	0
527	20250214	113400	589969	922	922	922	922	0
528	20250214	113300	589969	922	922	922	922	0
529	20250214	113200	589969	922	922	922	922	0
530	20250214	113100	589969	922	922	922	922	0
531	20250214	113000	589969	922	922	922	922	0
532	20250214	112900	589969	922	922	922	922	0
533	20250214	112800	589969	922	922	922	922	0
534	20250214	112700	589969	922	922	922	922	0
535	20250214	112600	589969	922	922	922	922	0
536	20250214	112500	589969	922	922	922	922	0
537	20250214	112400	589969	922	922	922	922	0
538	20250214	112300	589969	922	922	922	922	0
539	20250214	112200	589969	922	922	922	922	0
540	20250214	112100	589969	922	922	922	922	0
541	20250214	112000	589969	922	922	922	922	0
542	20250214	111900	589969	922	922	922	922	0
543	20250214	111800	589969	922	922	922	922	0
544	20250214	111700	589969	922	922	922	922	0
545	20250214	111600	589969	922	922	922	922	0
546	20250214	111500	589969	922	922	922	922	0
547	20250214	111400	589969	922	922	922	922	1
548	20250214	111300	589047	690	690	690	690	1
549	20250214	111200	588357	922	922	922	922	1
550	20250214	111100	587435	690	690	690	690	0
551	20250214	111000	587435	690	690	690	690	1
552	20250214	110900	586745	922	922	922	922	1
553	20250214	110800	585823	690	686	922	686	3
554	20250214	110700	583525	920	920	920	920	0
555	20250214	110600	583525	920	920	920	920	0
556	20250214	110500	583525	920	920	920	920	0
557	20250214	110400	583525	920	920	920	920	0
558	20250214	110300	583525	920	920	920	920	0
559	20250214	110200	583525	920	920	920	920	0
560	20250214	110100	583525	920	920	920	920	0
561	20250214	110000	583525	920	920	920	920	0
562	20250214	105900	583525	920	920	920	920	0
563	20250214	105800	583525	920	920	920	920	0
564	20250214	105700	583525	920	920	920	920	0
565	20250214	105600	583525	920	920	920	920	0
566	20250214	105500	583525	920	920	920	920	0
567	20250214	105400	583525	920	920	920	920	0
568	20250214	105300	583525	920	920	920	920	0
569	20250214	105200	583525	920	920	920	920	0
570	20250214	105100	583525	920	920	920	920	0
571	20250214	105000	583525	920	920	920	920	0
572	20250214	104900	583525	920	920	920	920	0
573	20250214	104800	583525	920	920	920	920	0
574	20250214	104700	583525	920	920	920	920	0
575	20250214	104600	583525	920	920	920	920	0
576	20250214	104500	583525	920	686	920	686	2
577	20250214	104400	581919	925	925	925	925	0
578	20250214	104300	581919	925	925	925	925	0
579	20250214	104200	581919	925	925	925	925	0
580	20250214	104100	581919	925	925	925	925	0
581	20250214	104000	581919	925	925	925	925	0
582	20250214	103900	581919	925	925	925	925	0
583	20250214	103800	581919	925	925	925	925	0
584	20250214	103700	581919	925	925	925	925	0
585	20250214	103600	581919	925	925	925	925	0
586	20250214	103500	581919	925	925	925	925	0
587	20250214	103400	581919	925	925	925	925	0
588	20250214	103300	581919	925	925	925	925	0
589	20250214	103200	581919	925	925	925	925	0
590	20250214	103100	581919	925	925	925	925	0
591	20250214	103000	581919	925	925	925	925	0
592	20250214	102900	581919	925	925	925	925	0
593	20250214	102800	581919	925	925	925	925	0
594	20250214	102700	581919	925	925	925	925	0
595	20250214	102600	581919	925	925	925	925	0
596	20250214	102500	581919	925	925	925	925	0
597	20250214	102400	581919	925	925	925	925	0
598	20250214	102300	581919	925	925	925	925	0
599	20250214	102200	581919	925	925	925	925	0
600	20250214	102100	581919	925	925	925	925	0
601	20250214	102000	581919	925	925	925	925	0
602	20250214	101900	581919	925	925	925	925	0
603	20250214	101800	581919	925	925	925	925	0
604	20250214	101700	581919	925	925	925	925	0
605	20250214	101600	581919	925	925	925	925	0
606	20250214	101500	581919	925	925	925	925	0
607	20250214	101400	581919	925	925	925	925	0
608	20250214	101300	581919	925	925	925	925	0
609	20250214	101200	581919	925	925	925	925	0
610	20250214	101100	581919	925	925	925	925	0
611	20250214	101000	581919	925	925	925	925	0
612	20250214	100900	581919	925	925	925	925	0
613	20250214	100800	581919	925	925	925	925	0
614	20250214	100700	581919	925	925	925	925	0
615	20250214	100600	581919	925	925	925	925	0
616	20250214	100500	581919	925	925	925	925	0
617	20250214	100400	581919	925	925	925	925	0
618	20250214	100300	581919	925	925	925	925	0
619	20250214	100200	581919	925	925	925	925	0
620	20250214	100100	581919	925	925	925	925	0
621	20250214	100000	581919	925	925	925	925	0
622	20250214	095900	581919	925	925	925	925	0
623	20250214	095800	581919	925	925	925	925	0
624	20250214	095700	581919	925	925	925	925	0
625	20250214	095600	581919	925	925	925	925	0
626	20250214	095500	581919	925	925	925	925	0
627	20250214	095400	581919	925	925	925	925	0
628	20250214	095300	581919	925	925	925	925	0
629	20250214	095200	581919	925	925	925	925	0
630	20250214	095100	581919	925	925	925	925	0
631	20250214	095000	581919	925	925	925	925	0
632	20250214	094900	581919	925	925	925	925	0
633	20250214	094800	581919	925	925	925	925	0
634	20250214	094700	581919	925	925	925	925	0
635	20250214	094600	581919	925	925	925	925	0
636	20250214	094500	581919	925	686	925	686	246
637	20250214	094400	412924	924	687	924	686	601
638	20250214	094300	0	806	806	806	806	0
639	20250214	094200	0	806	806	806	806	0
640	20250214	094100	0	806	806	806	806	0
641	20250214	094000	0	806	806	806	806	0
642	20250214	093900	0	806	806	806	806	0
643	20250214	093800	0	806	806	806	806	0
644	20250214	093700	0	806	806	806	806	0
645	20250214	093600	0	806	806	806	806	0
646	20250214	093500	0	806	806	806	806	0
647	20250214	093400	0	806	806	806	806	0
648	20250214	093300	0	806	806	806	806	0
649	20250214	093200	0	806	806	806	806	0
650	20250214	093100	0	806	806	806	806	0
651	20250214	093000	0	806	806	806	806	0
652	20250214	092900	0	806	806	806	806	0
653	20250214	092800	0	806	806	806	806	0
654	20250214	092700	0	806	806	806	806	0
655	20250214	092600	0	806	806	806	806	0
656	20250214	092500	0	806	806	806	806	0
657	20250214	092400	0	806	806	806	806	0
658	20250214	092300	0	806	806	806	806	0
659	20250214	092200	0	806	806	806	806	0
660	20250214	092100	0	806	806	806	806	0
661	20250214	092000	0	806	806	806	806	0
662	20250214	091900	0	806	806	806	806	0
663	20250214	091800	0	806	806	806	806	0
664	20250214	091700	0	806	806	806	806	0
665	20250214	091600	0	806	806	806	806	0
666	20250214	091500	0	806	806	806	806	0
667	20250214	091400	0	806	806	806	806	0
668	20250214	091300	0	806	806	806	806	0
669	20250214	091200	0	806	806	806	806	0
670	20250214	091100	0	806	806	806	806	0
671	20250214	091000	0	806	806	806	806	0
672	20250214	090900	0	806	806	806	806	0
673	20250214	090800	0	806	806	806	806	0
674	20250214	090700	0	806	806	806	806	0
675	20250214	090600	0	806	806	806	806	0
676	20250214	090500	0	806	806	806	806	0
677	20250214	090400	0	806	806	806	806	0
678	20250214	090300	0	806	806	806	806	0
679	20250214	090200	0	806	806	806	806	0
680	20250214	090100	0	806	806	806	806	0
681	20250214	090000	0	806	806	806	806	0