KissMeData/074430/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	195300	47847066	911	911	911	911	1303
3	20250213	195200	47847066	911	911	911	911	0
4	20250213	195100	47847066	911	911	911	911	0
5	20250213	195000	47847066	911	911	911	911	0
6	20250213	194900	47847066	911	911	911	911	0
7	20250213	194800	47847066	911	911	911	911	0
8	20250213	194700	47847066	911	911	911	911	0
9	20250213	194600	47847066	911	911	911	911	0
10	20250213	194500	47847066	911	911	911	911	0
11	20250213	194400	47847066	911	911	911	911	0
12	20250213	194300	47847066	911	911	911	911	0
13	20250213	194200	47847066	911	911	911	911	0
14	20250213	194100	47847066	911	911	911	911	0
15	20250213	194000	47847066	911	911	911	911	0
16	20250213	193900	47847066	911	911	911	911	0
17	20250213	193800	47847066	911	911	911	911	0
18	20250213	193700	47847066	911	911	911	911	0
19	20250213	193600	47847066	911	911	911	911	0
20	20250213	193500	47847066	911	911	911	911	0
21	20250213	193400	47847066	911	911	911	911	0
22	20250213	193300	47847066	911	911	911	911	0
23	20250213	193200	47847066	911	911	911	911	0
24	20250213	193100	47847066	911	911	911	911	0
25	20250213	193000	47847066	911	911	911	911	0
26	20250213	192900	47847066	911	911	911	911	0
27	20250213	192800	47847066	911	911	911	911	0
28	20250213	192700	47847066	911	911	911	911	0
29	20250213	192600	47847066	911	911	911	911	0
30	20250213	192500	47847066	911	911	911	911	0
31	20250213	192400	47847066	911	911	911	911	0
32	20250213	192300	47847066	911	911	911	911	1303
33	20250213	192200	47847066	911	911	911	911	0
34	20250213	192100	47847066	911	911	911	911	0
35	20250213	192000	47847066	911	911	911	911	0
36	20250213	191900	47847066	911	911	911	911	0
37	20250213	191800	47847066	911	911	911	911	0
38	20250213	191700	47847066	911	911	911	911	0
39	20250213	191600	47847066	911	911	911	911	0
40	20250213	191500	47847066	911	911	911	911	0
41	20250213	191400	47847066	911	911	911	911	0
42	20250213	191300	47847066	911	911	911	911	0
43	20250213	191200	47847066	911	911	911	911	0
44	20250213	191100	47847066	911	911	911	911	0
45	20250213	191000	47847066	911	911	911	911	0
46	20250213	190900	47847066	911	911	911	911	0
47	20250213	190800	47847066	911	911	911	911	0
48	20250213	190700	47847066	911	911	911	911	0
49	20250213	190600	47847066	911	911	911	911	0
50	20250213	190500	47847066	911	911	911	911	0
51	20250213	190400	47847066	911	911	911	911	0
52	20250213	190300	47847066	911	911	911	911	0
53	20250213	190200	47847066	911	911	911	911	0
54	20250213	190100	47847066	911	911	911	911	0
55	20250213	190000	47847066	911	911	911	911	0
56	20250213	185900	47847066	911	911	911	911	0
57	20250213	185800	47847066	911	911	911	911	0
58	20250213	185700	47847066	911	911	911	911	0
59	20250213	185600	47847066	911	911	911	911	0
60	20250213	185500	47847066	911	911	911	911	0
61	20250213	185400	47847066	911	911	911	911	0
62	20250213	185300	47847066	911	911	911	911	1303
63	20250213	185200	47847066	911	911	911	911	0
64	20250213	185100	47847066	911	911	911	911	0
65	20250213	185000	47847066	911	911	911	911	0
66	20250213	184900	47847066	911	911	911	911	0
67	20250213	184800	47847066	911	911	911	911	0
68	20250213	184700	47847066	911	911	911	911	0
69	20250213	184600	47847066	911	911	911	911	0
70	20250213	184500	47847066	911	911	911	911	0
71	20250213	184400	47847066	911	911	911	911	0
72	20250213	184300	47847066	911	911	911	911	0
73	20250213	184200	47847066	911	911	911	911	0
74	20250213	184100	47847066	911	911	911	911	0
75	20250213	184000	47847066	911	911	911	911	0
76	20250213	183900	47847066	911	911	911	911	0
77	20250213	183800	47847066	911	911	911	911	0
78	20250213	183700	47847066	911	911	911	911	0
79	20250213	183600	47847066	911	911	911	911	0
80	20250213	183500	47847066	911	911	911	911	0
81	20250213	183400	47847066	911	911	911	911	0
82	20250213	183300	47847066	911	911	911	911	0
83	20250213	183200	47847066	911	911	911	911	0
84	20250213	183100	47847066	911	911	911	911	0
85	20250213	183000	47847066	911	911	911	911	0
86	20250213	182900	47847066	911	911	911	911	0
87	20250213	182800	47847066	911	911	911	911	0
88	20250213	182700	47847066	911	911	911	911	0
89	20250213	182600	47847066	911	911	911	911	0
90	20250213	182500	47847066	911	911	911	911	0
91	20250213	182400	47847066	911	911	911	911	0
92	20250213	182300	47847066	911	911	911	911	1303
93	20250213	182200	47847066	911	911	911	911	0
94	20250213	182100	47847066	911	911	911	911	0
95	20250213	182000	47847066	911	911	911	911	0
96	20250213	181900	47847066	911	911	911	911	0
97	20250213	181800	47847066	911	911	911	911	0
98	20250213	181700	47847066	911	911	911	911	0
99	20250213	181600	47847066	911	911	911	911	0
100	20250213	181500	47847066	911	911	911	911	0
101	20250213	181400	47847066	911	911	911	911	0
102	20250213	181300	47847066	911	911	911	911	0
103	20250213	181200	47847066	911	911	911	911	0
104	20250213	181100	47847066	911	911	911	911	0
105	20250213	181000	47847066	911	911	911	911	0
106	20250213	180900	47847066	911	911	911	911	0
107	20250213	180800	47847066	911	911	911	911	0
108	20250213	180700	47847066	911	911	911	911	0
109	20250213	180600	47847066	911	911	911	911	0
110	20250213	180500	47847066	911	911	911	911	0
111	20250213	180400	47847066	911	911	911	911	0
112	20250213	180300	47847066	911	911	911	911	0
113	20250213	180200	47847066	911	911	911	911	0
114	20250213	180100	47847066	911	911	911	911	0
115	20250213	180000	47847066	911	911	911	911	0
116	20250213	175900	47847066	911	911	911	911	0
117	20250213	175800	47847066	911	911	911	911	0
118	20250213	175700	47847066	911	911	911	911	0
119	20250213	175600	47847066	911	911	911	911	0
120	20250213	175500	47847066	911	911	911	911	0
121	20250213	175400	47847066	911	911	911	911	0
122	20250213	175300	47847066	911	911	911	911	1303
123	20250213	175200	47847066	911	911	911	911	0
124	20250213	175100	47847066	911	911	911	911	0
125	20250213	175000	47847066	911	911	911	911	0
126	20250213	174900	47847066	911	911	911	911	0
127	20250213	174800	47847066	911	911	911	911	0
128	20250213	174700	47847066	911	911	911	911	0
129	20250213	174600	47847066	911	911	911	911	0
130	20250213	174500	47847066	911	911	911	911	0
131	20250213	174400	47847066	911	911	911	911	0
132	20250213	174300	47847066	911	911	911	911	0
133	20250213	174200	47847066	911	911	911	911	0
134	20250213	174100	47847066	911	911	911	911	0
135	20250213	174000	47847066	911	911	911	911	0
136	20250213	173900	47847066	911	911	911	911	0
137	20250213	173800	47847066	911	911	911	911	0
138	20250213	173700	47847066	911	911	911	911	0
139	20250213	173600	47847066	911	911	911	911	0
140	20250213	173500	47847066	911	911	911	911	0
141	20250213	173400	47847066	911	911	911	911	0
142	20250213	173300	47847066	911	911	911	911	0
143	20250213	173200	47847066	911	911	911	911	0
144	20250213	173100	47847066	911	911	911	911	0
145	20250213	173000	47847066	911	911	911	911	0
146	20250213	172900	47847066	911	911	911	911	0
147	20250213	172800	47847066	911	911	911	911	0
148	20250213	172700	47847066	911	911	911	911	0
149	20250213	172600	47847066	911	911	911	911	0
150	20250213	172500	47847066	911	911	911	911	0
151	20250213	172400	47847066	911	911	911	911	0
152	20250213	172300	47847066	911	911	911	911	1303
153	20250213	172200	47847066	911	911	911	911	0
154	20250213	172100	47847066	911	911	911	911	0
155	20250213	172000	47847066	911	911	911	911	0
156	20250213	171900	47847066	911	911	911	911	0
157	20250213	171800	47847066	911	911	911	911	0
158	20250213	171700	47847066	911	911	911	911	0
159	20250213	171600	47847066	911	911	911	911	0
160	20250213	171500	47847066	911	911	911	911	0
161	20250213	171400	47847066	911	911	911	911	0
162	20250213	171300	47847066	911	911	911	911	0
163	20250213	171200	47847066	911	911	911	911	0
164	20250213	171100	47847066	911	911	911	911	0
165	20250213	171000	47847066	911	911	911	911	0
166	20250213	170900	47847066	911	911	911	911	0
167	20250213	170800	47847066	911	911	911	911	0
168	20250213	170700	47847066	911	911	911	911	0
169	20250213	170600	47847066	911	911	911	911	0
170	20250213	170500	47847066	911	911	911	911	0
171	20250213	170400	47847066	911	911	911	911	0
172	20250213	170300	47847066	911	911	911	911	0
173	20250213	170200	47847066	911	911	911	911	0
174	20250213	170100	47847066	911	911	911	911	0
175	20250213	170000	47847066	911	911	911	911	0
176	20250213	165900	47847066	911	911	911	911	0
177	20250213	165800	47847066	911	911	911	911	0
178	20250213	165700	47847066	911	911	911	911	0
179	20250213	165600	47847066	911	911	911	911	0
180	20250213	165500	47847066	911	911	911	911	0
181	20250213	165400	47847066	911	911	911	911	0
182	20250213	165300	47847066	911	911	911	911	1303
183	20250213	165200	47847066	911	911	911	911	0
184	20250213	165100	47847066	911	911	911	911	0
185	20250213	165000	47847066	911	911	911	911	0
186	20250213	164900	47847066	911	911	911	911	0
187	20250213	164800	47847066	911	911	911	911	0
188	20250213	164700	47847066	911	911	911	911	0
189	20250213	164600	47847066	911	911	911	911	0
190	20250213	164500	47847066	911	911	911	911	0
191	20250213	164400	47847066	911	911	911	911	0
192	20250213	164300	47847066	911	911	911	911	0
193	20250213	164200	47847066	911	911	911	911	0
194	20250213	164100	47847066	911	911	911	911	0
195	20250213	164000	47847066	911	911	911	911	0
196	20250213	163900	47847066	911	911	911	911	0
197	20250213	163800	47847066	911	911	911	911	0
198	20250213	163700	47847066	911	911	911	911	0
199	20250213	163600	47847066	911	911	911	911	0
200	20250213	163500	47847066	911	911	911	911	0
201	20250213	163400	47847066	911	911	911	911	0
202	20250213	163300	47847066	911	911	911	911	0
203	20250213	163200	47847066	911	911	911	911	0
204	20250213	163100	47847066	911	911	911	911	0
205	20250213	163000	47847066	911	911	911	911	0
206	20250213	162900	47847066	911	911	911	911	0
207	20250213	162800	47847066	911	911	911	911	0
208	20250213	162700	47847066	911	911	911	911	0
209	20250213	162600	47847066	911	911	911	911	0
210	20250213	162500	47847066	911	911	911	911	0
211	20250213	162400	47847066	911	911	911	911	0
212	20250213	162300	47847066	911	911	911	911	1303
213	20250213	162200	47847066	911	911	911	911	0
214	20250213	162100	47847066	911	911	911	911	0
215	20250213	162000	47847066	911	911	911	911	0
216	20250213	161900	47847066	911	911	911	911	0
217	20250213	161800	47847066	911	911	911	911	0
218	20250213	161700	47847066	911	911	911	911	0
219	20250213	161600	47847066	911	911	911	911	0
220	20250213	161500	47847066	911	911	911	911	0
221	20250213	161400	47847066	911	911	911	911	0
222	20250213	161300	47847066	911	911	911	911	0
223	20250213	161200	47847066	911	911	911	911	0
224	20250213	161100	47847066	911	911	911	911	0
225	20250213	161000	47847066	911	911	911	911	0
226	20250213	160900	47847066	911	911	911	911	0
227	20250213	160800	47847066	911	911	911	911	0
228	20250213	160700	47847066	911	911	911	911	0
229	20250213	160600	47847066	911	911	911	911	0
230	20250213	160500	47847066	911	911	911	911	0
231	20250213	160400	47847066	911	911	911	911	0
232	20250213	160300	47847066	911	911	911	911	0
233	20250213	160200	47847066	911	911	911	911	0
234	20250213	160100	47847066	911	911	911	911	0
235	20250213	160000	47847066	911	911	911	911	0
236	20250213	155900	47847066	911	911	911	911	0
237	20250213	155800	47847066	911	911	911	911	0
238	20250213	155700	47847066	911	911	911	911	0
239	20250213	155600	47847066	911	911	911	911	0
240	20250213	155500	47847066	911	911	911	911	0
241	20250213	155400	47847066	911	911	911	911	0
242	20250213	155300	47847066	911	911	911	911	1303
243	20250213	155200	47847066	911	911	911	911	0
244	20250213	155100	47847066	911	911	911	911	0
245	20250213	155000	47847066	911	911	911	911	0
246	20250213	154900	47847066	911	911	911	911	0
247	20250213	154800	47847066	911	911	911	911	0
248	20250213	154700	47847066	911	911	911	911	0
249	20250213	154600	47847066	911	911	911	911	0
250	20250213	154500	47847066	911	911	911	911	0
251	20250213	154400	47847066	911	911	911	911	0
252	20250213	154300	47847066	911	911	911	911	0
253	20250213	154200	47847066	911	911	911	911	0
254	20250213	154100	47847066	911	911	911	911	0
255	20250213	154000	47847066	911	911	911	911	0
256	20250213	153900	47847066	911	911	911	911	0
257	20250213	153800	47847066	911	911	911	911	0
258	20250213	153700	47847066	911	911	911	911	0
259	20250213	153600	47847066	911	911	911	911	0
260	20250213	153500	47847066	911	911	911	911	0
261	20250213	153400	47847066	911	911	911	911	0
262	20250213	153300	47847066	911	911	911	911	0
263	20250213	153200	47847066	911	911	911	911	0
264	20250213	153100	47847066	911	911	911	911	0
265	20250213	153000	47847066	911	911	911	911	1303
266	20250213	152900	46660033	916	916	916	916	0
267	20250213	152800	46660033	916	916	916	916	0
268	20250213	152700	46660033	916	916	916	916	0
269	20250213	152600	46660033	916	916	916	916	0
270	20250213	152500	46660033	916	916	916	916	0
271	20250213	152400	46660033	916	916	916	916	0
272	20250213	152300	46660033	916	916	916	916	0
273	20250213	152200	46660033	916	916	916	916	0
274	20250213	152100	46660033	916	916	916	916	0
275	20250213	152000	46660033	916	916	916	916	0
276	20250213	151900	46660033	916	916	916	916	0
277	20250213	151800	46660033	916	916	916	916	0
278	20250213	151700	46660033	916	916	916	916	0
279	20250213	151600	46660033	916	916	916	916	0
280	20250213	151500	46660033	916	916	916	916	0
281	20250213	151400	46660033	916	916	916	916	0
282	20250213	151300	46660033	916	916	916	916	0
283	20250213	151200	46660033	916	916	916	916	0
284	20250213	151100	46660033	916	916	916	916	0
285	20250213	151000	46660033	916	916	916	916	3
286	20250213	150900	46657285	916	916	916	916	0
287	20250213	150800	46657285	916	916	916	916	0
288	20250213	150700	46657285	916	916	916	916	0
289	20250213	150600	46657285	916	916	916	916	0
290	20250213	150500	46657285	916	916	916	916	0
291	20250213	150400	46657285	916	916	916	916	0
292	20250213	150300	46657285	916	913	916	907	5171
293	20250213	150200	41949385	916	916	916	916	1
294	20250213	150100	41948469	913	913	913	913	100
295	20250213	150000	41857169	916	916	916	916	0
296	20250213	145900	41857169	916	916	916	916	50
297	20250213	145800	41811369	916	916	916	916	0
298	20250213	145700	41811369	916	916	916	916	0
299	20250213	145600	41811369	916	916	916	916	0
300	20250213	145500	41811369	916	916	916	916	0
301	20250213	145400	41811369	916	916	916	916	0
302	20250213	145300	41811369	916	916	916	916	0
303	20250213	145200	41811369	916	916	916	916	0
304	20250213	145100	41811369	916	916	916	916	0
305	20250213	145000	41811369	916	916	916	916	0
306	20250213	144900	41811369	916	916	916	916	1
307	20250213	144800	41810453	916	916	916	916	0
308	20250213	144700	41810453	916	916	916	916	0
309	20250213	144600	41810453	916	916	916	916	2
310	20250213	144500	41808621	912	913	913	912	1131
311	20250213	144400	40776795	916	916	916	916	0
312	20250213	144300	40776795	916	916	916	916	0
313	20250213	144200	40776795	916	916	916	916	0
314	20250213	144100	40776795	916	916	916	916	0
315	20250213	144000	40776795	916	916	916	916	0
316	20250213	143900	40776795	916	916	916	916	0
317	20250213	143800	40776795	916	916	916	916	0
318	20250213	143700	40776795	916	916	916	916	2000
319	20250213	143600	38944795	916	916	916	916	1000
320	20250213	143500	38028795	916	916	916	916	0
321	20250213	143400	38028795	916	916	916	916	0
322	20250213	143300	38028795	916	916	916	916	0
323	20250213	143200	38028795	916	916	916	916	0
324	20250213	143100	38028795	916	916	916	916	3
325	20250213	143000	38026047	912	912	912	912	0
326	20250213	142900	38026047	912	912	912	912	713
327	20250213	142800	37375791	916	916	916	916	0
328	20250213	142700	37375791	916	916	916	916	0
329	20250213	142600	37375791	916	916	916	916	0
330	20250213	142500	37375791	916	916	916	916	0
331	20250213	142400	37375791	916	916	916	916	0
332	20250213	142300	37375791	916	916	916	916	0
333	20250213	142200	37375791	916	916	916	916	0
334	20250213	142100	37375791	916	916	916	916	0
335	20250213	142000	37375791	916	916	916	916	0
336	20250213	141900	37375791	916	916	916	916	0
337	20250213	141800	37375791	916	916	916	916	0
338	20250213	141700	37375791	916	916	916	916	0
339	20250213	141600	37375791	916	913	916	912	1001
340	20250213	141500	36462606	916	916	916	916	0
341	20250213	141400	36462606	916	916	916	916	0
342	20250213	141300	36462606	916	916	916	916	0
343	20250213	141200	36462606	916	916	916	916	0
344	20250213	141100	36462606	916	916	916	916	0
345	20250213	141000	36462606	916	916	916	916	0
346	20250213	140900	36462606	916	916	916	916	0
347	20250213	140800	36462606	916	916	916	916	1
348	20250213	140700	36461690	916	916	916	916	0
349	20250213	140600	36461690	916	916	916	916	2
350	20250213	140500	36459858	912	913	916	912	1300
351	20250213	140400	35273250	915	915	915	915	606
352	20250213	140300	34718760	914	914	914	914	0
353	20250213	140200	34718760	914	914	914	914	0
354	20250213	140100	34718760	914	914	914	914	0
355	20250213	140000	34718760	914	914	914	914	0
356	20250213	135900	34718760	914	914	914	914	0
357	20250213	135800	34718760	914	914	914	914	0
358	20250213	135700	34718760	914	914	914	914	190
359	20250213	135600	34545100	914	914	914	914	0
360	20250213	135500	34545100	914	914	914	914	0
361	20250213	135400	34545100	914	914	914	914	0
362	20250213	135300	34545100	914	914	914	914	0
363	20250213	135200	34545100	914	914	914	914	1
364	20250213	135100	34544186	915	915	915	915	0
365	20250213	135000	34544186	915	915	915	915	0
366	20250213	134900	34544186	915	915	915	915	0
367	20250213	134800	34544186	915	915	915	915	0
368	20250213	134700	34544186	915	915	915	915	0
369	20250213	134600	34544186	915	915	915	915	0
370	20250213	134500	34544186	915	915	915	915	0
371	20250213	134400	34544186	915	915	915	915	0
372	20250213	134300	34544186	915	915	915	915	0
373	20250213	134200	34544186	915	915	915	915	0
374	20250213	134100	34544186	915	912	915	912	620
375	20250213	134000	33978743	911	911	911	911	200
376	20250213	133900	33796543	912	912	912	912	1239
377	20250213	133800	32666575	912	912	912	912	500
378	20250213	133700	32210575	913	913	913	913	0
379	20250213	133600	32210575	913	913	913	913	0
380	20250213	133500	32210575	913	913	913	913	0
381	20250213	133400	32210575	913	913	913	913	0
382	20250213	133300	32210575	913	913	913	913	590
383	20250213	133200	31671905	915	915	915	915	0
384	20250213	133100	31671905	915	915	915	915	0
385	20250213	133000	31671905	915	915	915	915	0
386	20250213	132900	31671905	915	915	915	915	0
387	20250213	132800	31671905	915	915	915	915	0
388	20250213	132700	31671905	915	915	915	915	0
389	20250213	132600	31671905	915	915	915	915	0
390	20250213	132500	31671905	915	915	915	915	0
391	20250213	132400	31671905	915	915	915	915	0
392	20250213	132300	31671905	915	915	915	915	0
393	20250213	132200	31671905	915	915	915	915	0
394	20250213	132100	31671905	915	915	915	915	0
395	20250213	132000	31671905	915	915	915	915	0
396	20250213	131900	31671905	915	915	915	915	0
397	20250213	131800	31671905	915	915	915	915	0
398	20250213	131700	31671905	915	915	915	915	1
399	20250213	131600	31670990	913	914	914	913	3129
400	20250213	131500	28814052	916	916	916	916	0
401	20250213	131400	28814052	916	916	916	916	0
402	20250213	131300	28814052	916	916	916	916	0
403	20250213	131200	28814052	916	916	916	916	0
404	20250213	131100	28814052	916	916	916	916	0
405	20250213	131000	28814052	916	916	916	916	0
406	20250213	130900	28814052	916	916	916	916	0
407	20250213	130800	28814052	916	916	916	916	0
408	20250213	130700	28814052	916	916	916	916	0
409	20250213	130600	28814052	916	916	916	916	0
410	20250213	130500	28814052	916	916	916	916	0
411	20250213	130400	28814052	916	916	916	916	0
412	20250213	130300	28814052	916	916	916	916	0
413	20250213	130200	28814052	916	916	916	916	0
414	20250213	130100	28814052	916	916	916	916	0
415	20250213	130000	28814052	916	916	916	916	0
416	20250213	125900	28814052	916	916	916	916	0
417	20250213	125800	28814052	916	916	916	916	0
418	20250213	125700	28814052	916	916	916	916	0
419	20250213	125600	28814052	916	916	916	916	0
420	20250213	125500	28814052	916	916	916	916	0
421	20250213	125400	28814052	916	916	916	916	0
422	20250213	125300	28814052	916	916	916	916	0
423	20250213	125200	28814052	916	916	916	916	0
424	20250213	125100	28814052	916	916	916	916	0
425	20250213	125000	28814052	916	916	916	916	0
426	20250213	124900	28814052	916	916	916	916	0
427	20250213	124800	28814052	916	916	916	916	0
428	20250213	124700	28814052	916	916	916	916	29
429	20250213	124600	28787488	916	916	916	916	1
430	20250213	124500	28786572	916	914	916	914	31
431	20250213	124400	28758186	914	914	914	914	13
432	20250213	124300	28746304	914	914	914	914	7
433	20250213	124200	28739906	914	914	914	914	6
434	20250213	124100	28734422	914	914	914	914	4
435	20250213	124000	28730766	914	914	914	914	3
436	20250213	123900	28728024	917	914	917	914	11
437	20250213	123800	28717962	914	914	914	914	3
438	20250213	123700	28715220	917	917	917	917	0
439	20250213	123600	28715220	917	917	917	917	0
440	20250213	123500	28715220	917	917	917	917	0
441	20250213	123400	28715220	917	917	917	917	0
442	20250213	123300	28715220	917	916	917	915	5
443	20250213	123200	28710639	917	917	917	917	0
444	20250213	123100	28710639	917	917	917	917	0
445	20250213	123000	28710639	917	917	917	917	0
446	20250213	122900	28710639	917	917	917	917	0
447	20250213	122800	28710639	917	917	917	917	0
448	20250213	122700	28710639	917	917	917	917	0
449	20250213	122600	28710639	917	917	917	917	0
450	20250213	122500	28710639	917	917	917	917	0
451	20250213	122400	28710639	917	917	917	917	0
452	20250213	122300	28710639	917	917	917	917	0
453	20250213	122200	28710639	917	917	917	917	0
454	20250213	122100	28710639	917	917	917	917	0
455	20250213	122000	28710639	917	917	917	917	0
456	20250213	121900	28710639	917	917	917	917	0
457	20250213	121800	28710639	917	917	917	917	0
458	20250213	121700	28710639	917	917	917	917	0
459	20250213	121600	28710639	917	917	917	917	0
460	20250213	121500	28710639	917	916	917	916	3
461	20250213	121400	28707889	912	912	912	912	0
462	20250213	121300	28707889	912	912	912	912	0
463	20250213	121200	28707889	912	912	912	912	0
464	20250213	121100	28707889	912	912	912	912	0
465	20250213	121000	28707889	912	915	915	912	5000
466	20250213	120900	24137036	915	915	915	915	0
467	20250213	120800	24137036	915	915	915	915	0
468	20250213	120700	24137036	915	915	915	915	534
469	20250213	120600	23648426	916	916	916	916	466
470	20250213	120500	23221570	916	916	916	916	2
471	20250213	120400	23219738	916	916	916	916	0
472	20250213	120300	23219738	916	916	916	916	0
473	20250213	120200	23219738	916	916	916	916	0
474	20250213	120100	23219738	916	916	916	916	0
475	20250213	120000	23219738	916	916	916	916	0
476	20250213	115900	23219738	916	916	916	916	3
477	20250213	115800	23216990	916	916	916	916	0
478	20250213	115700	23216990	916	916	916	916	0
479	20250213	115600	23216990	916	916	916	916	0
480	20250213	115500	23216990	916	916	916	916	3
481	20250213	115400	23214242	916	916	916	916	0
482	20250213	115300	23214242	916	916	916	916	0
483	20250213	115200	23214242	916	916	916	916	172
484	20250213	115100	23056690	916	916	916	916	2
485	20250213	115000	23054858	916	916	916	916	19
486	20250213	114900	23037454	916	916	916	916	5
487	20250213	114800	23032874	915	915	915	915	2
488	20250213	114700	23031044	916	916	916	916	0
489	20250213	114600	23031044	916	916	916	916	302
490	20250213	114500	22754412	916	916	916	916	0
491	20250213	114400	22754412	916	916	916	916	0
492	20250213	114300	22754412	916	916	916	916	1
493	20250213	114200	22753496	915	915	915	915	2
494	20250213	114100	22751666	913	913	913	913	0
495	20250213	114000	22751666	913	913	913	913	0
496	20250213	113900	22751666	913	913	913	913	0
497	20250213	113800	22751666	913	913	913	913	0
498	20250213	113700	22751666	913	913	913	913	0
499	20250213	113600	22751666	913	913	913	913	0
500	20250213	113500	22751666	913	913	913	913	0
501	20250213	113400	22751666	913	913	913	913	0
502	20250213	113300	22751666	913	913	913	913	0
503	20250213	113200	22751666	913	913	913	913	0
504	20250213	113100	22751666	913	913	913	913	0
505	20250213	113000	22751666	913	913	913	913	0
506	20250213	112900	22751666	913	913	913	913	713
507	20250213	112800	22100697	913	913	913	913	0
508	20250213	112700	22100697	913	913	913	913	1206
509	20250213	112600	20999619	916	916	916	916	0
510	20250213	112500	20999619	916	916	916	916	0
511	20250213	112400	20999619	916	916	916	916	0
512	20250213	112300	20999619	916	915	916	915	100
513	20250213	112200	20908020	916	916	916	916	0
514	20250213	112100	20908020	916	916	916	916	0
515	20250213	112000	20908020	916	916	916	916	0
516	20250213	111900	20908020	916	916	916	916	0
517	20250213	111800	20908020	916	916	916	916	0
518	20250213	111700	20908020	916	914	916	913	7001
519	20250213	111600	14514604	915	915	915	915	0
520	20250213	111500	14514604	915	915	915	915	2
521	20250213	111400	14512774	915	915	915	915	100
522	20250213	111300	14421274	915	915	915	915	898
523	20250213	111200	13599604	915	915	915	915	0
524	20250213	111100	13599604	915	915	915	915	7
525	20250213	111000	13593199	916	916	916	916	0
526	20250213	110900	13593199	916	916	916	915	1187
527	20250213	110800	12506907	917	917	917	917	0
528	20250213	110700	12506907	917	917	917	917	111
529	20250213	110600	12405120	916	916	916	916	10
530	20250213	110500	12395960	917	917	917	917	200
531	20250213	110400	12212560	917	917	917	917	201
532	20250213	110300	12028243	917	917	917	917	0
533	20250213	110200	12028243	917	917	917	917	0
534	20250213	110100	12028243	917	917	917	917	1
535	20250213	110000	12027326	916	916	916	916	2
536	20250213	105900	12025494	915	915	915	915	0
537	20250213	105800	12025494	915	915	915	915	0
538	20250213	105700	12025494	915	915	915	915	0
539	20250213	105600	12025494	915	915	915	915	0
540	20250213	105500	12025494	915	915	915	915	0
541	20250213	105400	12025494	915	915	915	915	0
542	20250213	105300	12025494	915	915	915	915	0
543	20250213	105200	12025494	915	915	915	915	0
544	20250213	105100	12025494	915	915	915	915	0
545	20250213	105000	12025494	915	915	915	915	0
546	20250213	104900	12025494	915	915	915	915	0
547	20250213	104800	12025494	915	915	915	915	0
548	20250213	104700	12025494	915	915	915	915	0
549	20250213	104600	12025494	915	915	915	915	0
550	20250213	104500	12025494	915	915	915	915	0
551	20250213	104400	12025494	915	915	915	915	500
552	20250213	104300	11567994	915	915	915	915	500
553	20250213	104200	11110494	920	920	920	920	0
554	20250213	104100	11110494	920	920	920	920	0
555	20250213	104000	11110494	920	920	920	920	0
556	20250213	103900	11110494	920	920	920	920	0
557	20250213	103800	11110494	920	920	920	920	0
558	20250213	103700	11110494	920	920	920	920	0
559	20250213	103600	11110494	920	920	920	920	0
560	20250213	103500	11110494	920	920	920	920	0
561	20250213	103400	11110494	920	920	920	920	0
562	20250213	103300	11110494	920	920	920	920	0
563	20250213	103200	11110494	920	920	920	920	0
564	20250213	103100	11110494	920	920	920	920	0
565	20250213	103000	11110494	920	920	920	920	0
566	20250213	102900	11110494	920	920	920	920	0
567	20250213	102800	11110494	920	920	920	920	0
568	20250213	102700	11110494	920	920	920	920	0
569	20250213	102600	11110494	920	920	920	920	0
570	20250213	102500	11110494	920	920	920	920	0
571	20250213	102400	11110494	920	915	920	915	2502
572	20250213	102300	8821155	915	915	915	915	243
573	20250213	102200	8598810	920	920	920	920	0
574	20250213	102100	8598810	920	920	920	920	0
575	20250213	102000	8598810	920	920	920	920	0
576	20250213	101900	8598810	920	920	920	920	0
577	20250213	101800	8598810	920	920	920	920	0
578	20250213	101700	8598810	920	920	920	920	0
579	20250213	101600	8598810	920	920	920	920	0
580	20250213	101500	8598810	920	920	920	920	0
581	20250213	101400	8598810	920	918	920	918	3
582	20250213	101300	8596053	920	920	920	920	0
583	20250213	101200	8596053	920	920	920	920	0
584	20250213	101100	8596053	920	920	920	920	0
585	20250213	101000	8596053	920	920	920	920	0
586	20250213	100900	8596053	920	920	920	920	0
587	20250213	100800	8596053	920	920	920	920	0
588	20250213	100700	8596053	920	920	920	920	0
589	20250213	100600	8596053	920	919	920	919	50
590	20250213	100500	8550098	919	919	919	919	0
591	20250213	100400	8550098	919	919	919	919	3
592	20250213	100300	8547341	919	919	919	919	0
593	20250213	100200	8547341	919	919	919	919	0
594	20250213	100100	8547341	919	919	919	919	0
595	20250213	100000	8547341	919	919	919	919	0
596	20250213	095900	8547341	919	919	919	919	0
597	20250213	095800	8547341	919	919	919	919	0
598	20250213	095700	8547341	919	919	919	919	0
599	20250213	095600	8547341	919	919	919	919	0
600	20250213	095500	8547341	919	919	919	919	0
601	20250213	095400	8547341	919	919	919	919	2
602	20250213	095300	8545503	916	916	916	916	500
603	20250213	095200	8087503	919	919	919	919	0
604	20250213	095100	8087503	919	919	919	919	0
605	20250213	095000	8087503	919	919	919	919	0
606	20250213	094900	8087503	919	919	919	919	1
607	20250213	094800	8086584	916	916	916	916	84
608	20250213	094700	8009640	920	920	920	920	0
609	20250213	094600	8009640	920	920	920	920	0
610	20250213	094500	8009640	920	920	920	920	0
611	20250213	094400	8009640	920	920	920	920	3
612	20250213	094300	8006880	920	920	920	920	1
613	20250213	094200	8005960	920	920	920	920	152
614	20250213	094100	7866120	920	920	920	920	183
615	20250213	094000	7697760	920	920	920	920	361
616	20250213	093900	7365640	920	920	920	920	400
617	20250213	093800	6997640	920	920	920	920	1100
618	20250213	093700	5985640	921	921	921	921	0
619	20250213	093600	5985640	921	921	921	921	0
620	20250213	093500	5985640	921	921	921	921	0
621	20250213	093400	5985640	921	921	921	921	0
622	20250213	093300	5985640	921	921	921	921	0
623	20250213	093200	5985640	921	921	921	921	0
624	20250213	093100	5985640	921	921	921	921	10
625	20250213	093000	5976430	915	915	915	915	1101
626	20250213	092900	4969015	913	913	913	913	0
627	20250213	092800	4969015	913	913	913	913	2500
628	20250213	092700	2686515	913	913	913	913	500
629	20250213	092600	2230015	915	913	915	913	65
630	20250213	092500	2170668	915	915	915	915	0
631	20250213	092400	2170668	915	920	920	915	336
632	20250213	092300	1863178	920	920	920	920	0
633	20250213	092200	1863178	920	920	920	920	0
634	20250213	092100	1863178	920	920	920	920	200
635	20250213	092000	1679178	922	922	922	922	0
636	20250213	091900	1679178	922	922	922	922	0
637	20250213	091800	1679178	922	922	922	922	0
638	20250213	091700	1679178	922	922	922	922	1
639	20250213	091600	1678256	915	915	915	915	111
640	20250213	091500	1576691	922	922	922	922	0
641	20250213	091400	1576691	922	922	922	922	0
642	20250213	091300	1576691	922	922	922	922	0
643	20250213	091200	1576691	922	922	922	922	0
644	20250213	091100	1576691	922	922	922	922	30
645	20250213	091000	1549031	922	922	922	922	0
646	20250213	090900	1549031	922	922	922	922	0
647	20250213	090800	1549031	922	922	922	922	0
648	20250213	090700	1549031	922	922	922	922	1088
649	20250213	090600	545895	923	923	923	923	0
650	20250213	090500	545895	923	923	923	923	0
651	20250213	090400	545895	923	923	923	923	0
652	20250213	090300	545895	923	923	923	923	0
653	20250213	090200	545895	923	918	923	918	160
654	20250213	090100	398986	918	918	918	918	0
655	20250213	090000	398986	918	913	918	913	437