KissMeData/145270/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	202900	72137670	961	961	961	961	5010
3	20250217	202800	72137670	961	961	961	961	0
4	20250217	202700	72137670	961	961	961	961	0
5	20250217	202600	72137670	961	961	961	961	0
6	20250217	202500	72137670	961	961	961	961	0
7	20250217	202400	72137670	961	961	961	961	0
8	20250217	202300	72137670	961	961	961	961	0
9	20250217	202200	72137670	961	961	961	961	0
10	20250217	202100	72137670	961	961	961	961	0
11	20250217	202000	72137670	961	961	961	961	0
12	20250217	201900	72137670	961	961	961	961	0
13	20250217	201800	72137670	961	961	961	961	0
14	20250217	201700	72137670	961	961	961	961	0
15	20250217	201600	72137670	961	961	961	961	0
16	20250217	201500	72137670	961	961	961	961	0
17	20250217	201400	72137670	961	961	961	961	0
18	20250217	201300	72137670	961	961	961	961	0
19	20250217	201200	72137670	961	961	961	961	0
20	20250217	201100	72137670	961	961	961	961	0
21	20250217	201000	72137670	961	961	961	961	0
22	20250217	200900	72137670	961	961	961	961	0
23	20250217	200800	72137670	961	961	961	961	0
24	20250217	200700	72137670	961	961	961	961	0
25	20250217	200600	72137670	961	961	961	961	0
26	20250217	200500	72137670	961	961	961	961	0
27	20250217	200400	72137670	961	961	961	961	0
28	20250217	200300	72137670	961	961	961	961	0
29	20250217	200200	72137670	961	961	961	961	0
30	20250217	200100	72137670	961	961	961	961	0
31	20250217	200000	72137670	961	961	961	961	0
32	20250217	195900	72137670	961	961	961	961	5010
33	20250217	195800	72137670	961	961	961	961	0
34	20250217	195700	72137670	961	961	961	961	0
35	20250217	195600	72137670	961	961	961	961	0
36	20250217	195500	72137670	961	961	961	961	0
37	20250217	195400	72137670	961	961	961	961	0
38	20250217	195300	72137670	961	961	961	961	0
39	20250217	195200	72137670	961	961	961	961	0
40	20250217	195100	72137670	961	961	961	961	0
41	20250217	195000	72137670	961	961	961	961	0
42	20250217	194900	72137670	961	961	961	961	0
43	20250217	194800	72137670	961	961	961	961	0
44	20250217	194700	72137670	961	961	961	961	0
45	20250217	194600	72137670	961	961	961	961	0
46	20250217	194500	72137670	961	961	961	961	0
47	20250217	194400	72137670	961	961	961	961	0
48	20250217	194300	72137670	961	961	961	961	0
49	20250217	194200	72137670	961	961	961	961	0
50	20250217	194100	72137670	961	961	961	961	0
51	20250217	194000	72137670	961	961	961	961	0
52	20250217	193900	72137670	961	961	961	961	0
53	20250217	193800	72137670	961	961	961	961	0
54	20250217	193700	72137670	961	961	961	961	0
55	20250217	193600	72137670	961	961	961	961	0
56	20250217	193500	72137670	961	961	961	961	0
57	20250217	193400	72137670	961	961	961	961	0
58	20250217	193300	72137670	961	961	961	961	0
59	20250217	193200	72137670	961	961	961	961	0
60	20250217	193100	72137670	961	961	961	961	0
61	20250217	193000	72137670	961	961	961	961	0
62	20250217	192900	72137670	961	961	961	961	5010
63	20250217	192800	72137670	961	961	961	961	0
64	20250217	192700	72137670	961	961	961	961	0
65	20250217	192600	72137670	961	961	961	961	0
66	20250217	192500	72137670	961	961	961	961	0
67	20250217	192400	72137670	961	961	961	961	0
68	20250217	192300	72137670	961	961	961	961	0
69	20250217	192200	72137670	961	961	961	961	0
70	20250217	192100	72137670	961	961	961	961	0
71	20250217	192000	72137670	961	961	961	961	0
72	20250217	191900	72137670	961	961	961	961	0
73	20250217	191800	72137670	961	961	961	961	0
74	20250217	191700	72137670	961	961	961	961	0
75	20250217	191600	72137670	961	961	961	961	0
76	20250217	191500	72137670	961	961	961	961	0
77	20250217	191400	72137670	961	961	961	961	0
78	20250217	191300	72137670	961	961	961	961	0
79	20250217	191200	72137670	961	961	961	961	0
80	20250217	191100	72137670	961	961	961	961	0
81	20250217	191000	72137670	961	961	961	961	0
82	20250217	190900	72137670	961	961	961	961	0
83	20250217	190800	72137670	961	961	961	961	0
84	20250217	190700	72137670	961	961	961	961	0
85	20250217	190600	72137670	961	961	961	961	0
86	20250217	190500	72137670	961	961	961	961	0
87	20250217	190400	72137670	961	961	961	961	0
88	20250217	190300	72137670	961	961	961	961	0
89	20250217	190200	72137670	961	961	961	961	0
90	20250217	190100	72137670	961	961	961	961	0
91	20250217	190000	72137670	961	961	961	961	0
92	20250217	185900	72137670	961	961	961	961	5010
93	20250217	185800	72137670	961	961	961	961	0
94	20250217	185700	72137670	961	961	961	961	0
95	20250217	185600	72137670	961	961	961	961	0
96	20250217	185500	72137670	961	961	961	961	0
97	20250217	185400	72137670	961	961	961	961	0
98	20250217	185300	72137670	961	961	961	961	0
99	20250217	185200	72137670	961	961	961	961	0
100	20250217	185100	72137670	961	961	961	961	0
101	20250217	185000	72137670	961	961	961	961	0
102	20250217	184900	72137670	961	961	961	961	0
103	20250217	184800	72137670	961	961	961	961	0
104	20250217	184700	72137670	961	961	961	961	0
105	20250217	184600	72137670	961	961	961	961	0
106	20250217	184500	72137670	961	961	961	961	0
107	20250217	184400	72137670	961	961	961	961	0
108	20250217	184300	72137670	961	961	961	961	0
109	20250217	184200	72137670	961	961	961	961	0
110	20250217	184100	72137670	961	961	961	961	0
111	20250217	184000	72137670	961	961	961	961	0
112	20250217	183900	72137670	961	961	961	961	0
113	20250217	183800	72137670	961	961	961	961	0
114	20250217	183700	72137670	961	961	961	961	0
115	20250217	183600	72137670	961	961	961	961	0
116	20250217	183500	72137670	961	961	961	961	0
117	20250217	183400	72137670	961	961	961	961	0
118	20250217	183300	72137670	961	961	961	961	0
119	20250217	183200	72137670	961	961	961	961	0
120	20250217	183100	72137670	961	961	961	961	0
121	20250217	183000	72137670	961	961	961	961	0
122	20250217	182900	72137670	961	961	961	961	5010
123	20250217	182800	72137670	961	961	961	961	0
124	20250217	182700	72137670	961	961	961	961	0
125	20250217	182600	72137670	961	961	961	961	0
126	20250217	182500	72137670	961	961	961	961	0
127	20250217	182400	72137670	961	961	961	961	0
128	20250217	182300	72137670	961	961	961	961	0
129	20250217	182200	72137670	961	961	961	961	0
130	20250217	182100	72137670	961	961	961	961	0
131	20250217	182000	72137670	961	961	961	961	0
132	20250217	181900	72137670	961	961	961	961	0
133	20250217	181800	72137670	961	961	961	961	0
134	20250217	181700	72137670	961	961	961	961	0
135	20250217	181600	72137670	961	961	961	961	0
136	20250217	181500	72137670	961	961	961	961	0
137	20250217	181400	72137670	961	961	961	961	0
138	20250217	181300	72137670	961	961	961	961	0
139	20250217	181200	72137670	961	961	961	961	0
140	20250217	181100	72137670	961	961	961	961	0
141	20250217	181000	72137670	961	961	961	961	0
142	20250217	180900	72137670	961	961	961	961	0
143	20250217	180800	72137670	961	961	961	961	0
144	20250217	180700	72137670	961	961	961	961	0
145	20250217	180600	72137670	961	961	961	961	0
146	20250217	180500	72137670	961	961	961	961	0
147	20250217	180400	72137670	961	961	961	961	0
148	20250217	180300	72137670	961	961	961	961	0
149	20250217	180200	72137670	961	961	961	961	0
150	20250217	180100	72137670	961	961	961	961	0
151	20250217	180000	72137670	961	961	961	961	0
152	20250217	175900	72137670	961	961	961	961	5010
153	20250217	175800	72137670	961	961	961	961	0
154	20250217	175700	72137670	961	961	961	961	0
155	20250217	175600	72137670	961	961	961	961	0
156	20250217	175500	72137670	961	961	961	961	0
157	20250217	175400	72137670	961	961	961	961	0
158	20250217	175300	72137670	961	961	961	961	0
159	20250217	175200	72137670	961	961	961	961	0
160	20250217	175100	72137670	961	961	961	961	0
161	20250217	175000	72137670	961	961	961	961	0
162	20250217	174900	72137670	961	961	961	961	0
163	20250217	174800	72137670	961	961	961	961	0
164	20250217	174700	72137670	961	961	961	961	0
165	20250217	174600	72137670	961	961	961	961	0
166	20250217	174500	72137670	961	961	961	961	0
167	20250217	174400	72137670	961	961	961	961	0
168	20250217	174300	72137670	961	961	961	961	0
169	20250217	174200	72137670	961	961	961	961	0
170	20250217	174100	72137670	961	961	961	961	0
171	20250217	174000	72137670	961	961	961	961	0
172	20250217	173900	72137670	961	961	961	961	0
173	20250217	173800	72137670	961	961	961	961	0
174	20250217	173700	72137670	961	961	961	961	0
175	20250217	173600	72137670	961	961	961	961	0
176	20250217	173500	72137670	961	961	961	961	0
177	20250217	173400	72137670	961	961	961	961	0
178	20250217	173300	72137670	961	961	961	961	0
179	20250217	173200	72137670	961	961	961	961	0
180	20250217	173100	72137670	961	961	961	961	0
181	20250217	173000	72137670	961	961	961	961	0
182	20250217	172900	72137670	961	961	961	961	5010
183	20250217	172800	72137670	961	961	961	961	0
184	20250217	172700	72137670	961	961	961	961	0
185	20250217	172600	72137670	961	961	961	961	0
186	20250217	172500	72137670	961	961	961	961	0
187	20250217	172400	72137670	961	961	961	961	0
188	20250217	172300	72137670	961	961	961	961	0
189	20250217	172200	72137670	961	961	961	961	0
190	20250217	172100	72137670	961	961	961	961	0
191	20250217	172000	72137670	961	961	961	961	0
192	20250217	171900	72137670	961	961	961	961	0
193	20250217	171800	72137670	961	961	961	961	0
194	20250217	171700	72137670	961	961	961	961	0
195	20250217	171600	72137670	961	961	961	961	0
196	20250217	171500	72137670	961	961	961	961	0
197	20250217	171400	72137670	961	961	961	961	0
198	20250217	171300	72137670	961	961	961	961	0
199	20250217	171200	72137670	961	961	961	961	0
200	20250217	171100	72137670	961	961	961	961	0
201	20250217	171000	72137670	961	961	961	961	0
202	20250217	170900	72137670	961	961	961	961	0
203	20250217	170800	72137670	961	961	961	961	0
204	20250217	170700	72137670	961	961	961	961	0
205	20250217	170600	72137670	961	961	961	961	0
206	20250217	170500	72137670	961	961	961	961	0
207	20250217	170400	72137670	961	961	961	961	0
208	20250217	170300	72137670	961	961	961	961	0
209	20250217	170200	72137670	961	961	961	961	0
210	20250217	170100	72137670	961	961	961	961	0
211	20250217	170000	72137670	961	961	961	961	0
212	20250217	165900	72137670	961	961	961	961	5010
213	20250217	165800	72137670	961	961	961	961	0
214	20250217	165700	72137670	961	961	961	961	0
215	20250217	165600	72137670	961	961	961	961	0
216	20250217	165500	72137670	961	961	961	961	0
217	20250217	165400	72137670	961	961	961	961	0
218	20250217	165300	72137670	961	961	961	961	0
219	20250217	165200	72137670	961	961	961	961	0
220	20250217	165100	72137670	961	961	961	961	0
221	20250217	165000	72137670	961	961	961	961	0
222	20250217	164900	72137670	961	961	961	961	0
223	20250217	164800	72137670	961	961	961	961	0
224	20250217	164700	72137670	961	961	961	961	0
225	20250217	164600	72137670	961	961	961	961	0
226	20250217	164500	72137670	961	961	961	961	0
227	20250217	164400	72137670	961	961	961	961	0
228	20250217	164300	72137670	961	961	961	961	0
229	20250217	164200	72137670	961	961	961	961	0
230	20250217	164100	72137670	961	961	961	961	0
231	20250217	164000	72137670	961	961	961	961	0
232	20250217	163900	72137670	961	961	961	961	0
233	20250217	163800	72137670	961	961	961	961	0
234	20250217	163700	72137670	961	961	961	961	0
235	20250217	163600	72137670	961	961	961	961	0
236	20250217	163500	72137670	961	961	961	961	0
237	20250217	163400	72137670	961	961	961	961	0
238	20250217	163300	72137670	961	961	961	961	0
239	20250217	163200	72137670	961	961	961	961	0
240	20250217	163100	72137670	961	961	961	961	0
241	20250217	163000	72137670	961	961	961	961	0
242	20250217	162900	72137670	961	961	961	961	5010
243	20250217	162800	72137670	961	961	961	961	0
244	20250217	162700	72137670	961	961	961	961	0
245	20250217	162600	72137670	961	961	961	961	0
246	20250217	162500	72137670	961	961	961	961	0
247	20250217	162400	72137670	961	961	961	961	0
248	20250217	162300	72137670	961	961	961	961	0
249	20250217	162200	72137670	961	961	961	961	0
250	20250217	162100	72137670	961	961	961	961	0
251	20250217	162000	72137670	961	961	961	961	0
252	20250217	161900	72137670	961	961	961	961	0
253	20250217	161800	72137670	961	961	961	961	0
254	20250217	161700	72137670	961	961	961	961	0
255	20250217	161600	72137670	961	961	961	961	0
256	20250217	161500	72137670	961	961	961	961	0
257	20250217	161400	72137670	961	961	961	961	0
258	20250217	161300	72137670	961	961	961	961	0
259	20250217	161200	72137670	961	961	961	961	0
260	20250217	161100	72137670	961	961	961	961	0
261	20250217	161000	72137670	961	961	961	961	0
262	20250217	160900	72137670	961	961	961	961	0
263	20250217	160800	72137670	961	961	961	961	0
264	20250217	160700	72137670	961	961	961	961	0
265	20250217	160600	72137670	961	961	961	961	0
266	20250217	160500	72137670	961	961	961	961	0
267	20250217	160400	72137670	961	961	961	961	0
268	20250217	160300	72137670	961	961	961	961	0
269	20250217	160200	72137670	961	961	961	961	0
270	20250217	160100	72137670	961	961	961	961	0
271	20250217	160000	72137670	961	961	961	961	0
272	20250217	155900	72137670	961	961	961	961	5010
273	20250217	155800	72137670	961	961	961	961	0
274	20250217	155700	72137670	961	961	961	961	0
275	20250217	155600	72137670	961	961	961	961	0
276	20250217	155500	72137670	961	961	961	961	0
277	20250217	155400	72137670	961	961	961	961	0
278	20250217	155300	72137670	961	961	961	961	0
279	20250217	155200	72137670	961	961	961	961	0
280	20250217	155100	72137670	961	961	961	961	0
281	20250217	155000	72137670	961	961	961	961	0
282	20250217	154900	72137670	961	961	961	961	0
283	20250217	154800	72137670	961	961	961	961	0
284	20250217	154700	72137670	961	961	961	961	0
285	20250217	154600	72137670	961	961	961	961	0
286	20250217	154500	72137670	961	961	961	961	0
287	20250217	154400	72137670	961	961	961	961	0
288	20250217	154300	72137670	961	961	961	961	0
289	20250217	154200	72137670	961	961	961	961	0
290	20250217	154100	72137670	961	961	961	961	0
291	20250217	154000	72137670	961	961	961	961	0
292	20250217	153900	72137670	961	961	961	961	0
293	20250217	153800	72137670	961	961	961	961	0
294	20250217	153700	72137670	961	961	961	961	0
295	20250217	153600	72137670	961	961	961	961	0
296	20250217	153500	72137670	961	961	961	961	0
297	20250217	153400	72137670	961	961	961	961	0
298	20250217	153300	72137670	961	961	961	961	0
299	20250217	153200	72137670	961	961	961	961	0
300	20250217	153100	72137670	961	961	961	961	0
301	20250217	153000	72137670	961	961	961	961	5010
302	20250217	152900	67323060	960	960	960	960	0
303	20250217	152800	67323060	960	960	960	960	0
304	20250217	152700	67323060	960	960	960	960	0
305	20250217	152600	67323060	960	960	960	960	0
306	20250217	152500	67323060	960	960	960	960	0
307	20250217	152400	67323060	960	960	960	960	0
308	20250217	152300	67323060	960	960	960	960	0
309	20250217	152200	67323060	960	960	960	960	0
310	20250217	152100	67323060	960	960	960	960	0
311	20250217	152000	67323060	960	960	960	960	0
312	20250217	151900	67323060	960	960	960	960	40
313	20250217	151800	67284660	960	960	960	960	30
314	20250217	151700	67255860	960	960	960	960	0
315	20250217	151600	67255860	960	960	960	960	2
316	20250217	151500	67253940	960	960	960	960	0
317	20250217	151400	67253940	960	960	960	960	0
318	20250217	151300	67253940	960	960	960	960	0
319	20250217	151200	67253940	960	960	960	960	0
320	20250217	151100	67253940	960	960	960	960	0
321	20250217	151000	67253940	960	960	960	960	0
322	20250217	150900	67253940	960	960	960	960	0
323	20250217	150800	67253940	960	960	960	960	1000
324	20250217	150700	66293940	960	959	960	959	2000
325	20250217	150600	64374902	959	959	959	959	27
326	20250217	150500	64349009	958	958	958	958	5
327	20250217	150400	64344219	958	958	958	958	7
328	20250217	150300	64337513	958	958	958	958	7
329	20250217	150200	64330807	958	957	958	957	12
330	20250217	150100	64319321	957	957	957	957	7
331	20250217	150000	64312622	957	957	957	957	0
332	20250217	145900	64312622	957	957	957	957	0
333	20250217	145800	64312622	957	957	957	957	0
334	20250217	145700	64312622	957	957	957	957	40
335	20250217	145600	64274342	958	958	958	958	0
336	20250217	145500	64274342	958	958	958	958	0
337	20250217	145400	64274342	958	958	958	958	0
338	20250217	145300	64274342	958	958	958	958	5
339	20250217	145200	64269552	956	956	956	956	0
340	20250217	145100	64269552	956	956	956	956	50
341	20250217	145000	64221752	956	956	956	956	2001
342	20250217	144900	62308796	958	958	958	958	0
343	20250217	144800	62308796	958	958	958	958	0
344	20250217	144700	62308796	958	958	958	958	0
345	20250217	144600	62308796	958	958	958	958	6
346	20250217	144500	62303048	958	956	958	956	4922
347	20250217	144400	57589986	956	956	956	956	0
348	20250217	144300	57589986	956	956	956	956	1000
349	20250217	144200	56633986	957	957	957	957	0
350	20250217	144100	56633986	957	957	957	957	0
351	20250217	144000	56633986	957	957	957	957	50
352	20250217	143900	56586136	957	957	957	957	0
353	20250217	143800	56586136	957	957	957	957	100
354	20250217	143700	56490436	957	957	957	957	200
355	20250217	143600	56299036	957	957	957	957	0
356	20250217	143500	56299036	957	957	957	957	409
357	20250217	143400	55907623	957	957	957	957	500
358	20250217	143300	55429123	957	957	957	957	0
359	20250217	143200	55429123	957	959	959	957	8000
360	20250217	143100	47771479	960	960	960	960	48
361	20250217	143000	47725399	960	960	960	960	0
362	20250217	142900	47725399	960	960	960	960	0
363	20250217	142800	47725399	960	960	960	960	0
364	20250217	142700	47725399	960	960	960	960	0
365	20250217	142600	47725399	960	960	960	960	2
366	20250217	142500	47723479	961	961	961	961	0
367	20250217	142400	47723479	961	961	961	961	0
368	20250217	142300	47723479	961	961	961	961	0
369	20250217	142200	47723479	961	961	961	961	1
370	20250217	142100	47722518	960	960	960	960	0
371	20250217	142000	47722518	960	960	960	960	0
372	20250217	141900	47722518	960	960	960	960	0
373	20250217	141800	47722518	960	960	960	960	0
374	20250217	141700	47722518	960	960	960	960	0
375	20250217	141600	47722518	960	960	960	960	0
376	20250217	141500	47722518	960	960	960	960	0
377	20250217	141400	47722518	960	960	960	960	0
378	20250217	141300	47722518	960	960	960	960	0
379	20250217	141200	47722518	960	960	960	960	1
380	20250217	141100	47721558	961	961	961	961	0
381	20250217	141000	47721558	961	961	961	961	0
382	20250217	140900	47721558	961	961	961	961	0
383	20250217	140800	47721558	961	961	961	961	0
384	20250217	140700	47721558	961	961	961	961	0
385	20250217	140600	47721558	961	961	961	961	0
386	20250217	140500	47721558	961	961	961	961	0
387	20250217	140400	47721558	961	961	961	961	4
388	20250217	140300	47717714	961	961	961	961	6
389	20250217	140200	47711948	961	961	961	961	0
390	20250217	140100	47711948	961	961	961	961	217
391	20250217	140000	47503411	961	961	961	961	0
392	20250217	135900	47503411	961	961	961	961	0
393	20250217	135800	47503411	961	961	961	961	169
394	20250217	135700	47341002	961	961	961	961	0
395	20250217	135600	47341002	961	961	961	961	0
396	20250217	135500	47341002	961	961	961	961	0
397	20250217	135400	47341002	961	961	961	961	0
398	20250217	135300	47341002	961	961	961	961	0
399	20250217	135200	47341002	961	961	961	961	2
400	20250217	135100	47339080	961	961	961	961	0
401	20250217	135000	47339080	961	961	961	961	0
402	20250217	134900	47339080	961	961	961	961	579
403	20250217	134800	46782661	961	961	961	961	16
404	20250217	134700	46767285	961	961	961	961	117
405	20250217	134600	46654848	960	960	960	960	52
406	20250217	134500	46604928	960	960	960	960	0
407	20250217	134400	46604928	960	960	960	960	0
408	20250217	134300	46604928	960	960	960	960	2004
409	20250217	134200	44681088	960	960	960	960	0
410	20250217	134100	44681088	960	960	960	960	344
411	20250217	134000	44350848	961	961	961	961	0
412	20250217	133900	44350848	961	961	961	961	0
413	20250217	133800	44350848	961	961	961	961	0
414	20250217	133700	44350848	961	961	961	961	0
415	20250217	133600	44350848	961	961	961	961	0
416	20250217	133500	44350848	961	961	961	961	0
417	20250217	133400	44350848	961	961	961	961	0
418	20250217	133300	44350848	961	961	961	961	0
419	20250217	133200	44350848	961	961	961	961	0
420	20250217	133100	44350848	961	961	961	961	18
421	20250217	133000	44333550	961	961	961	961	0
422	20250217	132900	44333550	961	961	961	961	0
423	20250217	132800	44333550	961	961	961	961	0
424	20250217	132700	44333550	961	961	961	961	0
425	20250217	132600	44333550	961	961	961	961	15
426	20250217	132500	44319135	961	961	961	961	0
427	20250217	132400	44319135	961	961	961	961	0
428	20250217	132300	44319135	961	961	961	961	0
429	20250217	132200	44319135	961	961	961	961	0
430	20250217	132100	44319135	961	961	961	961	0
431	20250217	132000	44319135	961	961	961	961	28
432	20250217	131900	44292227	961	961	961	961	0
433	20250217	131800	44292227	961	961	961	961	0
434	20250217	131700	44292227	961	961	961	961	0
435	20250217	131600	44292227	961	961	961	961	0
436	20250217	131500	44292227	961	961	961	961	0
437	20250217	131400	44292227	961	961	961	961	0
438	20250217	131300	44292227	961	961	961	961	0
439	20250217	131200	44292227	961	961	961	961	2
440	20250217	131100	44290305	961	961	961	961	0
441	20250217	131000	44290305	961	962	962	961	2037
442	20250217	130900	42332743	962	962	962	962	0
443	20250217	130800	42332743	962	962	962	962	0
444	20250217	130700	42332743	962	962	962	962	0
445	20250217	130600	42332743	962	962	962	962	0
446	20250217	130500	42332743	962	962	962	962	32
447	20250217	130400	42301959	961	961	961	961	0
448	20250217	130300	42301959	961	961	961	961	0
449	20250217	130200	42301959	961	961	961	961	0
450	20250217	130100	42301959	961	961	961	961	1000
451	20250217	130000	41340959	963	963	963	963	0
452	20250217	125900	41340959	963	963	963	963	0
453	20250217	125800	41340959	963	963	963	963	0
454	20250217	125700	41340959	963	963	963	963	0
455	20250217	125600	41340959	963	963	963	963	0
456	20250217	125500	41340959	963	963	963	963	0
457	20250217	125400	41340959	963	963	963	963	11
458	20250217	125300	41330366	963	963	963	963	0
459	20250217	125200	41330366	963	963	963	963	0
460	20250217	125100	41330366	963	963	963	963	0
461	20250217	125000	41330366	963	963	963	963	0
462	20250217	124900	41330366	963	963	963	963	0
463	20250217	124800	41330366	963	963	963	963	0
464	20250217	124700	41330366	963	963	963	963	0
465	20250217	124600	41330366	963	963	963	963	0
466	20250217	124500	41330366	963	963	963	963	0
467	20250217	124400	41330366	963	963	963	963	0
468	20250217	124300	41330366	963	963	963	963	0
469	20250217	124200	41330366	963	963	963	963	0
470	20250217	124100	41330366	963	963	963	963	1
471	20250217	124000	41329403	965	965	965	965	0
472	20250217	123900	41329403	965	965	965	965	0
473	20250217	123800	41329403	965	965	965	965	0
474	20250217	123700	41329403	965	965	965	965	0
475	20250217	123600	41329403	965	965	965	965	0
476	20250217	123500	41329403	965	965	965	965	0
477	20250217	123400	41329403	965	965	965	965	0
478	20250217	123300	41329403	965	965	965	965	0
479	20250217	123200	41329403	965	965	965	965	0
480	20250217	123100	41329403	965	963	965	963	100
481	20250217	123000	41232907	963	963	963	963	4
482	20250217	122900	41229055	961	961	961	961	0
483	20250217	122800	41229055	961	961	961	961	0
484	20250217	122700	41229055	961	961	961	961	0
485	20250217	122600	41229055	961	961	961	961	0
486	20250217	122500	41229055	961	961	961	961	0
487	20250217	122400	41229055	961	961	961	961	2
488	20250217	122300	41227133	959	959	959	959	0
489	20250217	122200	41227133	959	959	959	959	0
490	20250217	122100	41227133	959	959	959	959	0
491	20250217	122000	41227133	959	959	959	959	0
492	20250217	121900	41227133	959	959	959	959	0
493	20250217	121800	41227133	959	959	959	959	0
494	20250217	121700	41227133	959	959	959	959	0
495	20250217	121600	41227133	959	959	959	959	0
496	20250217	121500	41227133	959	959	959	959	0
497	20250217	121400	41227133	959	959	959	959	0
498	20250217	121300	41227133	959	959	959	959	0
499	20250217	121200	41227133	959	960	960	959	5000
500	20250217	121100	36428968	962	962	962	962	0
501	20250217	121000	36428968	962	962	962	962	2
502	20250217	120900	36427044	962	962	962	962	0
503	20250217	120800	36427044	962	962	962	962	1
504	20250217	120700	36426082	965	965	965	965	0
505	20250217	120600	36426082	965	965	965	965	0
506	20250217	120500	36426082	965	965	965	965	0
507	20250217	120400	36426082	965	965	965	965	0
508	20250217	120300	36426082	965	965	965	965	0
509	20250217	120200	36426082	965	965	965	965	0
510	20250217	120100	36426082	965	962	965	962	22
511	20250217	120000	36404876	962	962	962	962	30
512	20250217	115900	36376016	962	962	962	962	30
513	20250217	115800	36347156	962	962	962	962	30
514	20250217	115700	36318296	968	962	968	962	18
515	20250217	115600	36300964	959	959	959	959	0
516	20250217	115500	36300964	959	959	959	959	0
517	20250217	115400	36300964	959	959	959	959	0
518	20250217	115300	36300964	959	959	959	959	0
519	20250217	115200	36300964	959	959	959	959	0
520	20250217	115100	36300964	959	959	959	959	0
521	20250217	115000	36300964	959	959	959	959	0
522	20250217	114900	36300964	959	959	959	959	0
523	20250217	114800	36300964	959	959	959	959	0
524	20250217	114700	36300964	959	959	959	959	0
525	20250217	114600	36300964	959	959	959	959	0
526	20250217	114500	36300964	959	959	959	959	0
527	20250217	114400	36300964	959	959	959	959	0
528	20250217	114300	36300964	959	959	959	959	1
529	20250217	114200	36300005	959	959	959	959	0
530	20250217	114100	36300005	959	959	959	959	7
531	20250217	114000	36293292	959	958	959	958	2982
532	20250217	113900	33436525	962	962	962	962	0
533	20250217	113800	33436525	962	960	962	960	2
534	20250217	113700	33434603	958	958	958	958	0
535	20250217	113600	33434603	958	958	958	958	0
536	20250217	113500	33434603	958	958	958	958	0
537	20250217	113400	33434603	958	958	958	958	0
538	20250217	113300	33434603	958	958	958	958	0
539	20250217	113200	33434603	958	958	958	958	0
540	20250217	113100	33434603	958	958	958	958	0
541	20250217	113000	33434603	958	958	958	958	50
542	20250217	112900	33386703	959	959	959	959	0
543	20250217	112800	33386703	959	959	959	959	0
544	20250217	112700	33386703	959	959	959	959	0
545	20250217	112600	33386703	959	959	959	959	2
546	20250217	112500	33384785	959	959	959	959	6
547	20250217	112400	33379031	959	959	959	959	1
548	20250217	112300	33378072	958	960	960	958	2160
549	20250217	112200	31308230	959	959	959	959	0
550	20250217	112100	31308230	959	959	959	959	0
551	20250217	112000	31308230	959	959	959	959	0
552	20250217	111900	31308230	959	959	959	959	0
553	20250217	111800	31308230	959	959	959	959	0
554	20250217	111700	31308230	959	959	959	959	0
555	20250217	111600	31308230	959	959	959	959	0
556	20250217	111500	31308230	959	959	959	959	0
557	20250217	111400	31308230	959	959	959	959	0
558	20250217	111300	31308230	959	959	959	959	0
559	20250217	111200	31308230	959	959	959	959	0
560	20250217	111100	31308230	959	959	959	959	0
561	20250217	111000	31308230	959	961	962	959	22
562	20250217	110900	31287127	961	961	961	961	1
563	20250217	110800	31286166	959	959	959	959	0
564	20250217	110700	31286166	959	959	959	959	32
565	20250217	110600	31255478	959	959	959	959	0
566	20250217	110500	31255478	959	959	959	959	0
567	20250217	110400	31255478	959	959	959	959	0
568	20250217	110300	31255478	959	959	959	959	0
569	20250217	110200	31255478	959	959	959	959	0
570	20250217	110100	31255478	959	959	959	959	0
571	20250217	110000	31255478	959	959	959	959	0
572	20250217	105900	31255478	959	959	959	959	0
573	20250217	105800	31255478	959	959	959	959	0
574	20250217	105700	31255478	959	959	959	959	0
575	20250217	105600	31255478	959	959	959	959	4740
576	20250217	105500	26709818	959	959	959	959	0
577	20250217	105400	26709818	959	959	959	959	0
578	20250217	105300	26709818	959	959	959	959	0
579	20250217	105200	26709818	959	959	959	959	0
580	20250217	105100	26709818	959	957	959	957	2
581	20250217	105000	26707902	959	959	959	959	0
582	20250217	104900	26707902	959	959	959	959	0
583	20250217	104800	26707902	959	959	959	959	0
584	20250217	104700	26707902	959	959	959	959	5
585	20250217	104600	26703107	959	959	959	959	0
586	20250217	104500	26703107	959	959	959	959	4
587	20250217	104400	26699271	959	959	959	959	52
588	20250217	104300	26649403	959	959	959	959	1
589	20250217	104200	26648444	955	955	955	955	0
590	20250217	104100	26648444	955	955	955	955	0
591	20250217	104000	26648444	955	955	955	955	0
592	20250217	103900	26648444	955	955	955	955	0
593	20250217	103800	26648444	955	955	955	955	0
594	20250217	103700	26648444	955	956	956	955	700
595	20250217	103600	25979822	956	956	956	956	522
596	20250217	103500	25480790	957	957	957	957	522
597	20250217	103400	24981236	957	957	957	957	5
598	20250217	103300	24976451	957	957	957	957	5
599	20250217	103200	24971666	956	956	956	956	0
600	20250217	103100	24971666	956	957	957	956	2746
601	20250217	103000	22344244	956	956	956	956	1000
602	20250217	102900	21388244	957	957	957	957	0
603	20250217	102800	21388244	957	957	957	957	100
604	20250217	102700	21292544	957	958	958	957	7742
605	20250217	102600	13877446	958	958	958	958	0
606	20250217	102500	13877446	958	958	958	958	0
607	20250217	102400	13877446	958	958	958	958	4
608	20250217	102300	13873614	958	958	958	958	50
609	20250217	102200	13825714	958	958	958	958	100
610	20250217	102100	13729914	958	958	958	958	0
611	20250217	102000	13729914	958	958	958	958	4
612	20250217	101900	13726082	958	958	958	958	0
613	20250217	101800	13726082	958	958	958	958	0
614	20250217	101700	13726082	958	958	958	958	149
615	20250217	101600	13583340	958	958	958	958	1623
616	20250217	101500	12028506	958	958	958	958	1000
617	20250217	101400	11070506	958	960	960	958	14
618	20250217	101300	11057074	959	959	959	959	0
619	20250217	101200	11057074	959	959	959	959	0
620	20250217	101100	11057074	959	959	959	959	0
621	20250217	101000	11057074	959	959	959	959	0
622	20250217	100900	11057074	959	959	959	959	0
623	20250217	100800	11057074	959	960	960	959	313
624	20250217	100700	10756906	960	960	960	960	1
625	20250217	100600	10755946	960	960	960	960	1
626	20250217	100500	10754986	960	960	960	960	20
627	20250217	100400	10735786	960	960	960	960	0
628	20250217	100300	10735786	960	960	960	960	0
629	20250217	100200	10735786	960	960	960	960	0
630	20250217	100100	10735786	960	960	960	960	14
631	20250217	100000	10722346	960	960	960	960	10
632	20250217	095900	10712746	958	958	958	958	0
633	20250217	095800	10712746	958	958	958	958	0
634	20250217	095700	10712746	958	958	958	958	0
635	20250217	095600	10712746	958	958	958	958	0
636	20250217	095500	10712746	958	958	958	958	0
637	20250217	095400	10712746	958	958	958	958	0
638	20250217	095300	10712746	958	958	958	958	0
639	20250217	095200	10712746	958	958	958	958	3
640	20250217	095100	10709872	958	958	958	958	0
641	20250217	095000	10709872	958	958	958	958	0
642	20250217	094900	10709872	958	958	958	958	2
643	20250217	094800	10707956	960	960	960	960	0
644	20250217	094700	10707956	960	960	960	960	0
645	20250217	094600	10707956	960	960	960	960	172
646	20250217	094500	10542836	960	960	960	960	3
647	20250217	094400	10539956	960	960	960	960	0
648	20250217	094300	10539956	960	960	960	960	0
649	20250217	094200	10539956	960	960	960	960	0
650	20250217	094100	10539956	960	960	960	960	9
651	20250217	094000	10531316	960	960	960	960	14
652	20250217	093900	10517876	960	960	960	960	1
653	20250217	093800	10516916	960	960	960	960	0
654	20250217	093700	10516916	960	960	960	960	0
655	20250217	093600	10516916	960	960	960	960	5
656	20250217	093500	10512116	960	960	960	960	0
657	20250217	093400	10512116	960	960	960	960	0
658	20250217	093300	10512116	960	960	960	960	0
659	20250217	093200	10512116	960	960	960	960	1
660	20250217	093100	10511156	958	958	958	958	0
661	20250217	093000	10511156	958	961	961	958	10000
662	20250217	092900	916650	962	962	962	962	0
663	20250217	092800	916650	962	962	962	962	2
664	20250217	092700	914726	962	962	962	962	0
665	20250217	092600	914726	962	962	962	962	0
666	20250217	092500	914726	962	962	962	962	1
667	20250217	092400	913764	962	963	963	962	101
668	20250217	092300	816601	962	962	962	962	38
669	20250217	092200	780045	962	962	962	962	109
670	20250217	092100	675187	960	960	960	960	0
671	20250217	092000	675187	960	960	960	960	0
672	20250217	091900	675187	960	960	960	960	0
673	20250217	091800	675187	960	960	960	960	0
674	20250217	091700	675187	960	960	960	960	0
675	20250217	091600	675187	960	960	960	960	0
676	20250217	091500	675187	960	960	960	960	0
677	20250217	091400	675187	960	960	960	960	0
678	20250217	091300	675187	960	960	960	960	0
679	20250217	091200	675187	960	960	960	960	0
680	20250217	091100	675187	960	960	960	960	576
681	20250217	091000	122227	960	960	960	960	2
682	20250217	090900	120307	960	960	960	960	22
683	20250217	090800	99187	961	961	961	961	0
684	20250217	090700	99187	961	961	961	961	0
685	20250217	090600	99187	961	961	961	961	1
686	20250217	090500	98226	963	963	963	963	0
687	20250217	090400	98226	963	963	963	963	0
688	20250217	090300	98226	963	963	963	963	1
689	20250217	090200	97263	963	963	963	963	0
690	20250217	090100	97263	963	963	963	963	10
691	20250217	090000	87633	963	963	963	963	91