KissMeData/263920/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	210200	14893410	980	980	980	980	2001
3	20250217	210100	14893410	980	980	980	980	0
4	20250217	210000	14893410	980	980	980	980	0
5	20250217	205900	14893410	980	980	980	980	0
6	20250217	205800	14893410	980	980	980	980	0
7	20250217	205700	14893410	980	980	980	980	0
8	20250217	205600	14893410	980	980	980	980	0
9	20250217	205500	14893410	980	980	980	980	0
10	20250217	205400	14893410	980	980	980	980	0
11	20250217	205300	14893410	980	980	980	980	0
12	20250217	205200	14893410	980	980	980	980	0
13	20250217	205100	14893410	980	980	980	980	0
14	20250217	205000	14893410	980	980	980	980	0
15	20250217	204900	14893410	980	980	980	980	0
16	20250217	204800	14893410	980	980	980	980	0
17	20250217	204700	14893410	980	980	980	980	0
18	20250217	204600	14893410	980	980	980	980	0
19	20250217	204500	14893410	980	980	980	980	0
20	20250217	204400	14893410	980	980	980	980	0
21	20250217	204300	14893410	980	980	980	980	0
22	20250217	204200	14893410	980	980	980	980	0
23	20250217	204100	14893410	980	980	980	980	0
24	20250217	204000	14893410	980	980	980	980	0
25	20250217	203900	14893410	980	980	980	980	0
26	20250217	203800	14893410	980	980	980	980	0
27	20250217	203700	14893410	980	980	980	980	0
28	20250217	203600	14893410	980	980	980	980	0
29	20250217	203500	14893410	980	980	980	980	0
30	20250217	203400	14893410	980	980	980	980	0
31	20250217	203300	14893410	980	980	980	980	0
32	20250217	203200	14893410	980	980	980	980	2001
33	20250217	203100	14893410	980	980	980	980	0
34	20250217	203000	14893410	980	980	980	980	0
35	20250217	202900	14893410	980	980	980	980	0
36	20250217	202800	14893410	980	980	980	980	0
37	20250217	202700	14893410	980	980	980	980	0
38	20250217	202600	14893410	980	980	980	980	0
39	20250217	202500	14893410	980	980	980	980	0
40	20250217	202400	14893410	980	980	980	980	0
41	20250217	202300	14893410	980	980	980	980	0
42	20250217	202200	14893410	980	980	980	980	0
43	20250217	202100	14893410	980	980	980	980	0
44	20250217	202000	14893410	980	980	980	980	0
45	20250217	201900	14893410	980	980	980	980	0
46	20250217	201800	14893410	980	980	980	980	0
47	20250217	201700	14893410	980	980	980	980	0
48	20250217	201600	14893410	980	980	980	980	0
49	20250217	201500	14893410	980	980	980	980	0
50	20250217	201400	14893410	980	980	980	980	0
51	20250217	201300	14893410	980	980	980	980	0
52	20250217	201200	14893410	980	980	980	980	0
53	20250217	201100	14893410	980	980	980	980	0
54	20250217	201000	14893410	980	980	980	980	0
55	20250217	200900	14893410	980	980	980	980	0
56	20250217	200800	14893410	980	980	980	980	0
57	20250217	200700	14893410	980	980	980	980	0
58	20250217	200600	14893410	980	980	980	980	0
59	20250217	200500	14893410	980	980	980	980	0
60	20250217	200400	14893410	980	980	980	980	0
61	20250217	200300	14893410	980	980	980	980	0
62	20250217	200200	14893410	980	980	980	980	2001
63	20250217	200100	14893410	980	980	980	980	0
64	20250217	200000	14893410	980	980	980	980	0
65	20250217	195900	14893410	980	980	980	980	0
66	20250217	195800	14893410	980	980	980	980	0
67	20250217	195700	14893410	980	980	980	980	0
68	20250217	195600	14893410	980	980	980	980	0
69	20250217	195500	14893410	980	980	980	980	0
70	20250217	195400	14893410	980	980	980	980	0
71	20250217	195300	14893410	980	980	980	980	0
72	20250217	195200	14893410	980	980	980	980	0
73	20250217	195100	14893410	980	980	980	980	0
74	20250217	195000	14893410	980	980	980	980	0
75	20250217	194900	14893410	980	980	980	980	0
76	20250217	194800	14893410	980	980	980	980	0
77	20250217	194700	14893410	980	980	980	980	0
78	20250217	194600	14893410	980	980	980	980	0
79	20250217	194500	14893410	980	980	980	980	0
80	20250217	194400	14893410	980	980	980	980	0
81	20250217	194300	14893410	980	980	980	980	0
82	20250217	194200	14893410	980	980	980	980	0
83	20250217	194100	14893410	980	980	980	980	0
84	20250217	194000	14893410	980	980	980	980	0
85	20250217	193900	14893410	980	980	980	980	0
86	20250217	193800	14893410	980	980	980	980	0
87	20250217	193700	14893410	980	980	980	980	0
88	20250217	193600	14893410	980	980	980	980	0
89	20250217	193500	14893410	980	980	980	980	0
90	20250217	193400	14893410	980	980	980	980	0
91	20250217	193300	14893410	980	980	980	980	0
92	20250217	193200	14893410	980	980	980	980	2001
93	20250217	193100	14893410	980	980	980	980	0
94	20250217	193000	14893410	980	980	980	980	0
95	20250217	192900	14893410	980	980	980	980	0
96	20250217	192800	14893410	980	980	980	980	0
97	20250217	192700	14893410	980	980	980	980	0
98	20250217	192600	14893410	980	980	980	980	0
99	20250217	192500	14893410	980	980	980	980	0
100	20250217	192400	14893410	980	980	980	980	0
101	20250217	192300	14893410	980	980	980	980	0
102	20250217	192200	14893410	980	980	980	980	0
103	20250217	192100	14893410	980	980	980	980	0
104	20250217	192000	14893410	980	980	980	980	0
105	20250217	191900	14893410	980	980	980	980	0
106	20250217	191800	14893410	980	980	980	980	0
107	20250217	191700	14893410	980	980	980	980	0
108	20250217	191600	14893410	980	980	980	980	0
109	20250217	191500	14893410	980	980	980	980	0
110	20250217	191400	14893410	980	980	980	980	0
111	20250217	191300	14893410	980	980	980	980	0
112	20250217	191200	14893410	980	980	980	980	0
113	20250217	191100	14893410	980	980	980	980	0
114	20250217	191000	14893410	980	980	980	980	0
115	20250217	190900	14893410	980	980	980	980	0
116	20250217	190800	14893410	980	980	980	980	0
117	20250217	190700	14893410	980	980	980	980	0
118	20250217	190600	14893410	980	980	980	980	0
119	20250217	190500	14893410	980	980	980	980	0
120	20250217	190400	14893410	980	980	980	980	0
121	20250217	190300	14893410	980	980	980	980	0
122	20250217	190200	14893410	980	980	980	980	2001
123	20250217	190100	14893410	980	980	980	980	0
124	20250217	190000	14893410	980	980	980	980	0
125	20250217	185900	14893410	980	980	980	980	0
126	20250217	185800	14893410	980	980	980	980	0
127	20250217	185700	14893410	980	980	980	980	0
128	20250217	185600	14893410	980	980	980	980	0
129	20250217	185500	14893410	980	980	980	980	0
130	20250217	185400	14893410	980	980	980	980	0
131	20250217	185300	14893410	980	980	980	980	0
132	20250217	185200	14893410	980	980	980	980	0
133	20250217	185100	14893410	980	980	980	980	0
134	20250217	185000	14893410	980	980	980	980	0
135	20250217	184900	14893410	980	980	980	980	0
136	20250217	184800	14893410	980	980	980	980	0
137	20250217	184700	14893410	980	980	980	980	0
138	20250217	184600	14893410	980	980	980	980	0
139	20250217	184500	14893410	980	980	980	980	0
140	20250217	184400	14893410	980	980	980	980	0
141	20250217	184300	14893410	980	980	980	980	0
142	20250217	184200	14893410	980	980	980	980	0
143	20250217	184100	14893410	980	980	980	980	0
144	20250217	184000	14893410	980	980	980	980	0
145	20250217	183900	14893410	980	980	980	980	0
146	20250217	183800	14893410	980	980	980	980	0
147	20250217	183700	14893410	980	980	980	980	0
148	20250217	183600	14893410	980	980	980	980	0
149	20250217	183500	14893410	980	980	980	980	0
150	20250217	183400	14893410	980	980	980	980	0
151	20250217	183300	14893410	980	980	980	980	0
152	20250217	183200	14893410	980	980	980	980	2001
153	20250217	183100	14893410	980	980	980	980	0
154	20250217	183000	14893410	980	980	980	980	0
155	20250217	182900	14893410	980	980	980	980	0
156	20250217	182800	14893410	980	980	980	980	0
157	20250217	182700	14893410	980	980	980	980	0
158	20250217	182600	14893410	980	980	980	980	0
159	20250217	182500	14893410	980	980	980	980	0
160	20250217	182400	14893410	980	980	980	980	0
161	20250217	182300	14893410	980	980	980	980	0
162	20250217	182200	14893410	980	980	980	980	0
163	20250217	182100	14893410	980	980	980	980	0
164	20250217	182000	14893410	980	980	980	980	0
165	20250217	181900	14893410	980	980	980	980	0
166	20250217	181800	14893410	980	980	980	980	0
167	20250217	181700	14893410	980	980	980	980	0
168	20250217	181600	14893410	980	980	980	980	0
169	20250217	181500	14893410	980	980	980	980	0
170	20250217	181400	14893410	980	980	980	980	0
171	20250217	181300	14893410	980	980	980	980	0
172	20250217	181200	14893410	980	980	980	980	0
173	20250217	181100	14893410	980	980	980	980	0
174	20250217	181000	14893410	980	980	980	980	0
175	20250217	180900	14893410	980	980	980	980	0
176	20250217	180800	14893410	980	980	980	980	0
177	20250217	180700	14893410	980	980	980	980	0
178	20250217	180600	14893410	980	980	980	980	0
179	20250217	180500	14893410	980	980	980	980	0
180	20250217	180400	14893410	980	980	980	980	0
181	20250217	180300	14893410	980	980	980	980	0
182	20250217	180200	14893410	980	980	980	980	2001
183	20250217	180100	14893410	980	980	980	980	0
184	20250217	180000	14893410	980	980	980	980	0
185	20250217	175900	14893410	980	980	980	980	0
186	20250217	175800	14893410	980	980	980	980	0
187	20250217	175700	14893410	980	980	980	980	0
188	20250217	175600	14893410	980	980	980	980	0
189	20250217	175500	14893410	980	980	980	980	0
190	20250217	175400	14893410	980	980	980	980	0
191	20250217	175300	14893410	980	980	980	980	0
192	20250217	175200	14893410	980	980	980	980	0
193	20250217	175100	14893410	980	980	980	980	0
194	20250217	175000	14893410	980	980	980	980	0
195	20250217	174900	14893410	980	980	980	980	0
196	20250217	174800	14893410	980	980	980	980	0
197	20250217	174700	14893410	980	980	980	980	0
198	20250217	174600	14893410	980	980	980	980	0
199	20250217	174500	14893410	980	980	980	980	0
200	20250217	174400	14893410	980	980	980	980	0
201	20250217	174300	14893410	980	980	980	980	0
202	20250217	174200	14893410	980	980	980	980	0
203	20250217	174100	14893410	980	980	980	980	0
204	20250217	174000	14893410	980	980	980	980	0
205	20250217	173900	14893410	980	980	980	980	0
206	20250217	173800	14893410	980	980	980	980	0
207	20250217	173700	14893410	980	980	980	980	0
208	20250217	173600	14893410	980	980	980	980	0
209	20250217	173500	14893410	980	980	980	980	0
210	20250217	173400	14893410	980	980	980	980	0
211	20250217	173300	14893410	980	980	980	980	0
212	20250217	173200	14893410	980	980	980	980	2001
213	20250217	173100	14893410	980	980	980	980	0
214	20250217	173000	14893410	980	980	980	980	0
215	20250217	172900	14893410	980	980	980	980	0
216	20250217	172800	14893410	980	980	980	980	0
217	20250217	172700	14893410	980	980	980	980	0
218	20250217	172600	14893410	980	980	980	980	0
219	20250217	172500	14893410	980	980	980	980	0
220	20250217	172400	14893410	980	980	980	980	0
221	20250217	172300	14893410	980	980	980	980	0
222	20250217	172200	14893410	980	980	980	980	0
223	20250217	172100	14893410	980	980	980	980	0
224	20250217	172000	14893410	980	980	980	980	0
225	20250217	171900	14893410	980	980	980	980	0
226	20250217	171800	14893410	980	980	980	980	0
227	20250217	171700	14893410	980	980	980	980	0
228	20250217	171600	14893410	980	980	980	980	0
229	20250217	171500	14893410	980	980	980	980	0
230	20250217	171400	14893410	980	980	980	980	0
231	20250217	171300	14893410	980	980	980	980	0
232	20250217	171200	14893410	980	980	980	980	0
233	20250217	171100	14893410	980	980	980	980	0
234	20250217	171000	14893410	980	980	980	980	0
235	20250217	170900	14893410	980	980	980	980	0
236	20250217	170800	14893410	980	980	980	980	0
237	20250217	170700	14893410	980	980	980	980	0
238	20250217	170600	14893410	980	980	980	980	0
239	20250217	170500	14893410	980	980	980	980	0
240	20250217	170400	14893410	980	980	980	980	0
241	20250217	170300	14893410	980	980	980	980	0
242	20250217	170200	14893410	980	980	980	980	2001
243	20250217	170100	14893410	980	980	980	980	0
244	20250217	170000	14893410	980	980	980	980	0
245	20250217	165900	14893410	980	980	980	980	0
246	20250217	165800	14893410	980	980	980	980	0
247	20250217	165700	14893410	980	980	980	980	0
248	20250217	165600	14893410	980	980	980	980	0
249	20250217	165500	14893410	980	980	980	980	0
250	20250217	165400	14893410	980	980	980	980	0
251	20250217	165300	14893410	980	980	980	980	0
252	20250217	165200	14893410	980	980	980	980	0
253	20250217	165100	14893410	980	980	980	980	0
254	20250217	165000	14893410	980	980	980	980	0
255	20250217	164900	14893410	980	980	980	980	0
256	20250217	164800	14893410	980	980	980	980	0
257	20250217	164700	14893410	980	980	980	980	0
258	20250217	164600	14893410	980	980	980	980	0
259	20250217	164500	14893410	980	980	980	980	0
260	20250217	164400	14893410	980	980	980	980	0
261	20250217	164300	14893410	980	980	980	980	0
262	20250217	164200	14893410	980	980	980	980	0
263	20250217	164100	14893410	980	980	980	980	0
264	20250217	164000	14893410	980	980	980	980	0
265	20250217	163900	14893410	980	980	980	980	0
266	20250217	163800	14893410	980	980	980	980	0
267	20250217	163700	14893410	980	980	980	980	0
268	20250217	163600	14893410	980	980	980	980	0
269	20250217	163500	14893410	980	980	980	980	0
270	20250217	163400	14893410	980	980	980	980	0
271	20250217	163300	14893410	980	980	980	980	0
272	20250217	163200	14893410	980	980	980	980	2001
273	20250217	163100	14893410	980	980	980	980	0
274	20250217	163000	14893410	980	980	980	980	0
275	20250217	162900	14893410	980	980	980	980	0
276	20250217	162800	14893410	980	980	980	980	0
277	20250217	162700	14893410	980	980	980	980	0
278	20250217	162600	14893410	980	980	980	980	0
279	20250217	162500	14893410	980	980	980	980	0
280	20250217	162400	14893410	980	980	980	980	0
281	20250217	162300	14893410	980	980	980	980	0
282	20250217	162200	14893410	980	980	980	980	0
283	20250217	162100	14893410	980	980	980	980	0
284	20250217	162000	14893410	980	980	980	980	0
285	20250217	161900	14893410	980	980	980	980	0
286	20250217	161800	14893410	980	980	980	980	0
287	20250217	161700	14893410	980	980	980	980	0
288	20250217	161600	14893410	980	980	980	980	0
289	20250217	161500	14893410	980	980	980	980	0
290	20250217	161400	14893410	980	980	980	980	0
291	20250217	161300	14893410	980	980	980	980	0
292	20250217	161200	14893410	980	980	980	980	0
293	20250217	161100	14893410	980	980	980	980	0
294	20250217	161000	14893410	980	980	980	980	0
295	20250217	160900	14893410	980	980	980	980	0
296	20250217	160800	14893410	980	980	980	980	0
297	20250217	160700	14893410	980	980	980	980	0
298	20250217	160600	14893410	980	980	980	980	0
299	20250217	160500	14893410	980	980	980	980	0
300	20250217	160400	14893410	980	980	980	980	0
301	20250217	160300	14893410	980	980	980	980	0
302	20250217	160200	14893410	980	980	980	980	2001
303	20250217	160100	14893410	980	980	980	980	0
304	20250217	160000	14893410	980	980	980	980	0
305	20250217	155900	14893410	980	980	980	980	0
306	20250217	155800	14893410	980	980	980	980	0
307	20250217	155700	14893410	980	980	980	980	0
308	20250217	155600	14893410	980	980	980	980	0
309	20250217	155500	14893410	980	980	980	980	0
310	20250217	155400	14893410	980	980	980	980	0
311	20250217	155300	14893410	980	980	980	980	0
312	20250217	155200	14893410	980	980	980	980	0
313	20250217	155100	14893410	980	980	980	980	0
314	20250217	155000	14893410	980	980	980	980	0
315	20250217	154900	14893410	980	980	980	980	0
316	20250217	154800	14893410	980	980	980	980	0
317	20250217	154700	14893410	980	980	980	980	0
318	20250217	154600	14893410	980	980	980	980	0
319	20250217	154500	14893410	980	980	980	980	0
320	20250217	154400	14893410	980	980	980	980	0
321	20250217	154300	14893410	980	980	980	980	0
322	20250217	154200	14893410	980	980	980	980	0
323	20250217	154100	14893410	980	980	980	980	0
324	20250217	154000	14893410	980	980	980	980	0
325	20250217	153900	14893410	980	980	980	980	0
326	20250217	153800	14893410	980	980	980	980	0
327	20250217	153700	14893410	980	980	980	980	0
328	20250217	153600	14893410	980	980	980	980	0
329	20250217	153500	14893410	980	980	980	980	0
330	20250217	153400	14893410	980	980	980	980	0
331	20250217	153300	14893410	980	980	980	980	0
332	20250217	153200	14893410	980	980	980	980	2001
333	20250217	153100	14893410	980	980	980	980	0
334	20250217	153000	14893410	980	980	980	980	2001
335	20250217	152900	12932430	978	978	978	978	0
336	20250217	152800	12932430	978	978	978	978	0
337	20250217	152700	12932430	978	978	978	978	0
338	20250217	152600	12932430	978	978	978	978	0
339	20250217	152500	12932430	978	978	978	978	0
340	20250217	152400	12932430	978	978	978	978	0
341	20250217	152300	12932430	978	978	978	978	0
342	20250217	152200	12932430	978	978	978	978	0
343	20250217	152100	12932430	978	978	978	978	0
344	20250217	152000	12932430	978	978	978	978	0
345	20250217	151900	12932430	978	978	978	978	0
346	20250217	151800	12932430	978	978	978	978	0
347	20250217	151700	12932430	978	978	978	978	0
348	20250217	151600	12932430	978	978	978	978	0
349	20250217	151500	12932430	978	978	978	978	0
350	20250217	151400	12932430	978	978	978	978	0
351	20250217	151300	12932430	978	978	978	978	0
352	20250217	151200	12932430	978	978	978	978	0
353	20250217	151100	12932430	978	978	978	978	0
354	20250217	151000	12932430	978	978	978	978	2
355	20250217	150900	12930474	972	972	972	972	0
356	20250217	150800	12930474	972	972	972	972	2
357	20250217	150700	12928530	972	972	972	972	0
358	20250217	150600	12928530	972	972	972	972	0
359	20250217	150500	12928530	972	972	972	972	2
360	20250217	150400	12926586	972	972	972	972	2
361	20250217	150300	12924642	978	978	978	978	0
362	20250217	150200	12924642	978	975	978	975	2058
363	20250217	150100	10916052	972	975	975	972	64
364	20250217	150000	10853664	972	972	972	972	0
365	20250217	145900	10853664	972	972	972	972	0
366	20250217	145800	10853664	972	972	972	972	2
367	20250217	145700	10851720	972	972	972	972	2
368	20250217	145600	10849776	972	972	972	972	0
369	20250217	145500	10849776	972	972	972	972	0
370	20250217	145400	10849776	972	971	972	971	75
371	20250217	145300	10776878	971	971	971	971	2
372	20250217	145200	10774936	971	971	971	971	0
373	20250217	145100	10774936	971	971	971	971	0
374	20250217	145000	10774936	971	971	971	971	4
375	20250217	144900	10771052	971	971	971	971	0
376	20250217	144800	10771052	971	971	971	971	0
377	20250217	144700	10771052	971	971	971	971	2
378	20250217	144600	10769110	971	971	971	971	2
379	20250217	144500	10767168	972	972	972	972	5
380	20250217	144400	10762308	971	971	971	971	0
381	20250217	144300	10762308	971	971	971	971	4
382	20250217	144200	10758424	972	972	972	972	0
383	20250217	144100	10758424	972	972	972	972	0
384	20250217	144000	10758424	972	972	972	972	122
385	20250217	143900	10639840	972	972	972	972	4
386	20250217	143800	10635952	971	971	971	971	0
387	20250217	143700	10635952	971	971	971	971	0
388	20250217	143600	10635952	971	971	971	971	2
389	20250217	143500	10634010	971	971	971	971	2
390	20250217	143400	10632068	971	971	971	971	0
391	20250217	143300	10632068	971	971	971	971	0
392	20250217	143200	10632068	971	971	971	971	4
393	20250217	143100	10628184	971	971	971	971	0
394	20250217	143000	10628184	971	971	971	971	0
395	20250217	142900	10628184	971	971	971	971	0
396	20250217	142800	10628184	971	971	971	971	4
397	20250217	142700	10624300	971	971	971	971	0
398	20250217	142600	10624300	971	971	971	971	0
399	20250217	142500	10624300	971	971	971	971	2
400	20250217	142400	10622358	971	971	971	971	2
401	20250217	142300	10620416	971	971	971	971	0
402	20250217	142200	10620416	971	971	971	971	0
403	20250217	142100	10620416	971	971	971	971	4
404	20250217	142000	10616532	971	971	971	971	0
405	20250217	141900	10616532	971	971	971	971	0
406	20250217	141800	10616532	971	971	971	971	2
407	20250217	141700	10614590	971	971	971	971	2
408	20250217	141600	10612648	971	971	971	971	0
409	20250217	141500	10612648	971	971	971	971	1
410	20250217	141400	10611677	971	971	971	971	2
411	20250217	141300	10609735	972	972	972	972	2
412	20250217	141200	10607791	975	975	975	975	0
413	20250217	141100	10607791	975	975	975	975	1
414	20250217	141000	10606816	971	971	971	971	4
415	20250217	140900	10602932	975	975	975	975	0
416	20250217	140800	10602932	975	975	975	975	0
417	20250217	140700	10602932	975	971	975	971	3
418	20250217	140600	10600015	971	971	971	971	2
419	20250217	140500	10598073	971	971	971	971	0
420	20250217	140400	10598073	971	971	971	971	0
421	20250217	140300	10598073	971	971	971	971	4
422	20250217	140200	10594189	971	971	971	971	0
423	20250217	140100	10594189	971	971	971	971	0
424	20250217	140000	10594189	971	971	971	971	0
425	20250217	135900	10594189	971	975	975	971	14
426	20250217	135800	10580555	971	971	971	971	0
427	20250217	135700	10580555	971	971	971	971	0
428	20250217	135600	10580555	971	971	971	971	2
429	20250217	135500	10578613	971	971	971	971	2
430	20250217	135400	10576671	975	975	975	975	0
431	20250217	135300	10576671	975	975	975	975	0
432	20250217	135200	10576671	975	971	975	971	6
433	20250217	135100	10570837	971	971	971	971	0
434	20250217	135000	10570837	971	971	971	971	0
435	20250217	134900	10570837	971	971	971	971	0
436	20250217	134800	10570837	971	971	971	971	4
437	20250217	134700	10566953	971	971	971	971	0
438	20250217	134600	10566953	971	971	971	971	70
439	20250217	134500	10498983	971	971	971	971	2
440	20250217	134400	10497041	971	971	971	971	2
441	20250217	134300	10495099	971	971	971	971	0
442	20250217	134200	10495099	971	971	971	971	0
443	20250217	134100	10495099	971	971	971	971	4
444	20250217	134000	10491215	971	971	971	971	0
445	20250217	133900	10491215	971	971	971	971	0
446	20250217	133800	10491215	971	971	971	971	2
447	20250217	133700	10489273	971	971	971	971	2
448	20250217	133600	10487331	971	971	971	971	0
449	20250217	133500	10487331	971	971	971	971	0
450	20250217	133400	10487331	971	971	971	971	2
451	20250217	133300	10485389	971	971	971	971	2
452	20250217	133200	10483447	971	971	971	971	0
453	20250217	133100	10483447	971	971	971	971	0
454	20250217	133000	10483447	971	971	971	971	4
455	20250217	132900	10479563	971	971	971	971	0
456	20250217	132800	10479563	971	971	971	971	0
457	20250217	132700	10479563	971	971	971	971	2
458	20250217	132600	10477621	970	976	976	970	3
459	20250217	132500	10474705	976	975	976	975	20
460	20250217	132400	10455195	970	970	970	970	0
461	20250217	132300	10455195	970	970	970	970	4
462	20250217	132200	10451315	975	975	975	975	0
463	20250217	132100	10451315	975	975	975	975	0
464	20250217	132000	10451315	975	975	975	975	1
465	20250217	131900	10450340	970	970	970	970	4
466	20250217	131800	10446460	971	971	971	971	0
467	20250217	131700	10446460	971	971	971	971	0
468	20250217	131600	10446460	971	971	971	971	2
469	20250217	131500	10444518	971	971	971	971	2
470	20250217	131400	10442576	971	971	971	971	0
471	20250217	131300	10442576	971	971	971	971	0
472	20250217	131200	10442576	971	971	971	971	4
473	20250217	131100	10438692	977	977	977	977	0
474	20250217	131000	10438692	977	977	977	977	8
475	20250217	130900	10430876	971	971	971	971	0
476	20250217	130800	10430876	971	971	971	971	4
477	20250217	130700	10426992	971	971	971	971	0
478	20250217	130600	10426992	971	971	971	971	0
479	20250217	130500	10426992	971	971	971	971	2
480	20250217	130400	10425050	971	971	971	971	2
481	20250217	130300	10423108	969	969	969	969	0
482	20250217	130200	10423108	969	969	969	969	0
483	20250217	130100	10423108	969	969	969	969	4
484	20250217	130000	10419232	969	969	969	969	299
485	20250217	125900	10129501	969	969	969	969	0
486	20250217	125800	10129501	969	969	969	969	2
487	20250217	125700	10127563	969	969	969	969	2
488	20250217	125600	10125625	969	969	969	969	0
489	20250217	125500	10125625	969	969	969	969	0
490	20250217	125400	10125625	969	969	969	969	2
491	20250217	125300	10123687	969	969	969	969	2
492	20250217	125200	10121749	978	978	978	978	1
493	20250217	125100	10120771	969	969	969	969	0
494	20250217	125000	10120771	969	969	969	969	4
495	20250217	124900	10116895	969	969	969	969	0
496	20250217	124800	10116895	969	969	969	969	0
497	20250217	124700	10116895	969	969	969	969	2
498	20250217	124600	10114957	969	969	969	969	2
499	20250217	124500	10113019	969	969	969	969	0
500	20250217	124400	10113019	969	969	969	969	0
501	20250217	124300	10113019	969	969	969	969	4
502	20250217	124200	10109143	977	976	977	976	5100
503	20250217	124100	5131493	975	972	975	972	1452
504	20250217	124000	3718609	972	972	972	972	4
505	20250217	123900	3714721	970	970	970	970	4
506	20250217	123800	3710841	970	970	970	970	0
507	20250217	123700	3710841	970	970	970	970	0
508	20250217	123600	3710841	970	970	970	970	2
509	20250217	123500	3708901	970	970	970	970	2
510	20250217	123400	3706961	970	970	970	970	0
511	20250217	123300	3706961	970	970	970	970	0
512	20250217	123200	3706961	970	970	970	970	4
513	20250217	123100	3703081	972	972	972	972	1
514	20250217	123000	3702109	967	967	967	967	0
515	20250217	122900	3702109	967	967	967	967	0
516	20250217	122800	3702109	967	967	967	967	4
517	20250217	122700	3698241	972	972	972	972	0
518	20250217	122600	3698241	972	972	972	972	1
519	20250217	122500	3697269	967	967	967	967	2
520	20250217	122400	3695335	967	967	967	967	2
521	20250217	122300	3693401	972	972	972	972	0
522	20250217	122200	3693401	972	972	972	972	5
523	20250217	122100	3688541	972	967	972	967	6
524	20250217	122000	3682729	972	972	972	972	0
525	20250217	121900	3682729	972	972	972	972	0
526	20250217	121800	3682729	972	967	972	967	3
527	20250217	121700	3679823	967	967	967	967	2
528	20250217	121600	3677889	972	972	972	972	10
529	20250217	121500	3668169	967	967	967	967	0
530	20250217	121400	3668169	967	967	967	967	2
531	20250217	121300	3666235	967	972	972	967	3
532	20250217	121200	3663329	966	966	966	966	0
533	20250217	121100	3663329	966	966	966	966	0
534	20250217	121000	3663329	966	966	966	966	4
535	20250217	120900	3659465	972	972	972	972	1
536	20250217	120800	3658493	966	966	966	966	0
537	20250217	120700	3658493	966	966	966	966	2
538	20250217	120600	3656561	966	966	966	966	2
539	20250217	120500	3654629	966	966	966	966	0
540	20250217	120400	3654629	966	966	966	966	0
541	20250217	120300	3654629	966	966	966	966	4
542	20250217	120200	3650765	966	966	966	966	0
543	20250217	120100	3650765	966	966	966	966	0
544	20250217	120000	3650765	966	966	966	966	0
545	20250217	115900	3650765	966	966	966	966	4
546	20250217	115800	3646901	966	966	966	966	0
547	20250217	115700	3646901	966	966	966	966	0
548	20250217	115600	3646901	966	966	966	966	2
549	20250217	115500	3644969	966	966	966	966	2
550	20250217	115400	3643037	966	966	966	966	0
551	20250217	115300	3643037	966	966	966	966	0
552	20250217	115200	3643037	966	966	966	966	4
553	20250217	115100	3639173	972	972	972	972	0
554	20250217	115000	3639173	972	972	972	972	1
555	20250217	114900	3638201	966	966	966	966	0
556	20250217	114800	3638201	966	966	966	966	4
557	20250217	114700	3634337	966	966	966	966	0
558	20250217	114600	3634337	966	966	966	966	0
559	20250217	114500	3634337	966	966	966	966	2
560	20250217	114400	3632405	966	966	966	966	2
561	20250217	114300	3630473	966	966	966	966	0
562	20250217	114200	3630473	966	966	966	966	0
563	20250217	114100	3630473	966	966	966	966	4
564	20250217	114000	3626609	966	966	966	966	0
565	20250217	113900	3626609	966	966	966	966	0
566	20250217	113800	3626609	966	966	966	966	2
567	20250217	113700	3624677	966	966	966	966	2
568	20250217	113600	3622745	972	972	972	972	0
569	20250217	113500	3622745	972	972	972	972	0
570	20250217	113400	3622745	972	966	972	966	280
571	20250217	113300	3350597	966	966	966	966	2
572	20250217	113200	3348665	966	966	966	966	0
573	20250217	113100	3348665	966	966	966	966	0
574	20250217	113000	3348665	966	967	972	966	5
575	20250217	112900	3343827	967	967	967	967	0
576	20250217	112800	3343827	967	967	967	967	1
577	20250217	112700	3342860	967	967	967	967	2
578	20250217	112600	3340926	967	967	967	967	2
579	20250217	112500	3338992	967	967	967	967	0
580	20250217	112400	3338992	967	967	967	967	0
581	20250217	112300	3338992	967	967	967	967	4
582	20250217	112200	3335124	967	967	967	967	0
583	20250217	112100	3335124	967	967	967	967	0
584	20250217	112000	3335124	967	967	967	967	0
585	20250217	111900	3335124	967	967	967	967	5
586	20250217	111800	3330289	967	967	967	967	0
587	20250217	111700	3330289	967	967	967	967	0
588	20250217	111600	3330289	967	967	967	967	3
589	20250217	111500	3327388	967	967	972	967	4
590	20250217	111400	3323515	966	966	966	966	0
591	20250217	111300	3323515	966	966	966	966	0
592	20250217	111200	3323515	966	966	966	966	5
593	20250217	111100	3318685	966	966	966	966	0
594	20250217	111000	3318685	966	966	966	966	0
595	20250217	110900	3318685	966	966	966	966	0
596	20250217	110800	3318685	966	966	966	966	5
597	20250217	110700	3313855	966	966	966	966	0
598	20250217	110600	3313855	966	966	966	966	0
599	20250217	110500	3313855	966	966	966	966	3
600	20250217	110400	3310957	966	966	966	966	2
601	20250217	110300	3309025	966	966	966	966	0
602	20250217	110200	3309025	966	966	966	966	0
603	20250217	110100	3309025	966	967	967	966	4
604	20250217	110000	3305160	972	972	972	972	514
605	20250217	105900	2805552	972	972	972	972	1
606	20250217	105800	2804580	972	966	972	966	4
607	20250217	105700	2800710	966	966	966	966	2
608	20250217	105600	2798778	966	966	966	966	0
609	20250217	105500	2798778	966	966	966	966	0
610	20250217	105400	2798778	966	966	966	966	3
611	20250217	105300	2795880	966	966	966	966	2
612	20250217	105200	2793948	965	965	965	965	0
613	20250217	105100	2793948	965	965	965	965	0
614	20250217	105000	2793948	965	965	965	965	5
615	20250217	104900	2789123	966	967	967	966	339
616	20250217	104800	2461637	966	966	966	966	0
617	20250217	104700	2461637	966	966	966	966	3
618	20250217	104600	2458739	966	966	966	966	3
619	20250217	104500	2455841	966	966	966	966	0
620	20250217	104400	2455841	966	966	966	966	0
621	20250217	104300	2455841	966	966	966	966	6
622	20250217	104200	2450045	972	972	972	972	0
623	20250217	104100	2450045	972	966	972	966	257
624	20250217	104000	2201777	966	966	966	966	0
625	20250217	103900	2201777	966	965	966	965	16
626	20250217	103800	2186327	966	966	966	966	0
627	20250217	103700	2186327	966	966	966	966	0
628	20250217	103600	2186327	966	965	966	965	5
629	20250217	103500	2181500	965	972	972	965	1413
630	20250217	103400	817885	966	966	966	966	10
631	20250217	103300	808225	966	966	966	966	0
632	20250217	103200	808225	966	967	967	966	6
633	20250217	103100	802426	972	972	972	972	0
634	20250217	103000	802426	972	972	972	972	0
635	20250217	102900	802426	972	972	972	972	1
636	20250217	102800	801454	966	965	966	965	6
637	20250217	102700	795661	965	965	965	965	0
638	20250217	102600	795661	965	965	965	965	0
639	20250217	102500	795661	965	965	965	965	3
640	20250217	102400	792766	965	965	965	965	3
641	20250217	102300	789871	965	965	965	965	0
642	20250217	102200	789871	965	965	965	965	0
643	20250217	102100	789871	965	965	965	965	6
644	20250217	102000	784081	965	965	965	965	0
645	20250217	101900	784081	965	965	965	965	0
646	20250217	101800	784081	965	965	965	965	3
647	20250217	101700	781186	965	966	972	965	35
648	20250217	101600	747368	966	966	966	966	0
649	20250217	101500	747368	966	966	966	966	0
650	20250217	101400	747368	966	966	966	966	3
651	20250217	101300	744470	966	972	972	966	5
652	20250217	101200	739628	966	966	966	966	0
653	20250217	101100	739628	966	966	966	966	0
654	20250217	101000	739628	966	966	966	966	6
655	20250217	100900	733832	966	966	966	966	0
656	20250217	100800	733832	966	966	966	966	0
657	20250217	100700	733832	966	966	966	966	3
658	20250217	100600	730934	966	972	972	966	4
659	20250217	100500	727064	972	972	972	972	10
660	20250217	100400	717344	966	966	966	966	0
661	20250217	100300	717344	966	966	966	966	6
662	20250217	100200	711548	966	966	966	966	0
663	20250217	100100	711548	966	966	966	966	0
664	20250217	100000	711548	966	966	966	966	0
665	20250217	095900	711548	966	966	966	966	506
666	20250217	095800	222752	966	966	966	966	16
667	20250217	095700	207296	966	966	966	966	0
668	20250217	095600	207296	966	966	966	966	3
669	20250217	095500	204398	966	966	966	966	3
670	20250217	095400	201500	972	972	972	972	0
671	20250217	095300	201500	972	972	972	972	0
672	20250217	095200	201500	972	972	972	965	8
673	20250217	095100	193766	965	965	965	965	0
674	20250217	095000	193766	965	965	965	965	0
675	20250217	094900	193766	965	965	965	965	0
676	20250217	094800	193766	965	965	965	965	6
677	20250217	094700	187976	965	965	965	965	0
678	20250217	094600	187976	965	965	965	965	0
679	20250217	094500	187976	965	965	965	965	3
680	20250217	094400	185081	965	972	972	965	4
681	20250217	094300	181214	965	965	965	965	0
682	20250217	094200	181214	965	965	965	965	0
683	20250217	094100	181214	965	965	965	965	6
684	20250217	094000	175424	965	965	965	965	0
685	20250217	093900	175424	965	965	965	965	0
686	20250217	093800	175424	965	965	965	965	3
687	20250217	093700	172529	965	965	965	965	3
688	20250217	093600	169634	965	965	965	965	0
689	20250217	093500	169634	965	965	965	965	0
690	20250217	093400	169634	965	965	965	965	3
691	20250217	093300	166739	965	965	965	965	3
692	20250217	093200	163844	965	965	965	965	0
693	20250217	093100	163844	965	965	965	965	0
694	20250217	093000	163844	965	965	965	965	6
695	20250217	092900	158054	965	965	965	965	20
696	20250217	092800	138754	965	965	965	965	23
697	20250217	092700	116559	965	965	965	965	3
698	20250217	092600	113664	965	965	965	965	3
699	20250217	092500	110769	965	965	965	965	0
700	20250217	092400	110769	965	965	965	965	0
701	20250217	092300	110769	965	965	965	965	6
702	20250217	092200	104979	972	972	972	972	1
703	20250217	092100	104007	963	963	963	963	0
704	20250217	092000	104007	963	963	963	963	0
705	20250217	091900	104007	963	963	963	963	6
706	20250217	091800	98229	974	974	974	974	1
707	20250217	091700	97255	962	962	962	962	0
708	20250217	091600	97255	962	974	974	962	4
709	20250217	091500	93395	962	962	962	962	3
710	20250217	091400	90509	974	974	974	974	1
711	20250217	091300	89535	962	962	962	962	71
712	20250217	091200	21233	962	962	962	962	6
713	20250217	091100	15461	974	974	974	974	0
714	20250217	091000	15461	974	974	974	974	0
715	20250217	090900	15461	974	974	974	974	1
716	20250217	090800	14487	960	960	960	960	6
717	20250217	090700	8727	975	975	975	975	0
718	20250217	090600	8727	975	975	975	975	1
719	20250217	090500	7752	959	959	959	959	3
720	20250217	090400	4875	975	975	975	975	0
721	20250217	090300	4875	975	975	975	975	0
722	20250217	090200	4875	975	975	975	975	0
723	20250217	090100	4875	975	975	975	975	3
724	20250217	090000	1950	975	975	975	975	2