KissMeData/129890/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	202400	97906503	970	970	970	970	6713
3	20250217	202300	97906503	970	970	970	970	0
4	20250217	202200	97906503	970	970	970	970	0
5	20250217	202100	97906503	970	970	970	970	0
6	20250217	202000	97906503	970	970	970	970	0
7	20250217	201900	97906503	970	970	970	970	0
8	20250217	201800	97906503	970	970	970	970	0
9	20250217	201700	97906503	970	970	970	970	0
10	20250217	201600	97906503	970	970	970	970	0
11	20250217	201500	97906503	970	970	970	970	0
12	20250217	201400	97906503	970	970	970	970	0
13	20250217	201300	97906503	970	970	970	970	0
14	20250217	201200	97906503	970	970	970	970	0
15	20250217	201100	97906503	970	970	970	970	0
16	20250217	201000	97906503	970	970	970	970	0
17	20250217	200900	97906503	970	970	970	970	0
18	20250217	200800	97906503	970	970	970	970	0
19	20250217	200700	97906503	970	970	970	970	0
20	20250217	200600	97906503	970	970	970	970	0
21	20250217	200500	97906503	970	970	970	970	0
22	20250217	200400	97906503	970	970	970	970	0
23	20250217	200300	97906503	970	970	970	970	0
24	20250217	200200	97906503	970	970	970	970	0
25	20250217	200100	97906503	970	970	970	970	0
26	20250217	200000	97906503	970	970	970	970	0
27	20250217	195900	97906503	970	970	970	970	0
28	20250217	195800	97906503	970	970	970	970	0
29	20250217	195700	97906503	970	970	970	970	0
30	20250217	195600	97906503	970	970	970	970	0
31	20250217	195500	97906503	970	970	970	970	0
32	20250217	195400	97906503	970	970	970	970	6713
33	20250217	195300	97906503	970	970	970	970	0
34	20250217	195200	97906503	970	970	970	970	0
35	20250217	195100	97906503	970	970	970	970	0
36	20250217	195000	97906503	970	970	970	970	0
37	20250217	194900	97906503	970	970	970	970	0
38	20250217	194800	97906503	970	970	970	970	0
39	20250217	194700	97906503	970	970	970	970	0
40	20250217	194600	97906503	970	970	970	970	0
41	20250217	194500	97906503	970	970	970	970	0
42	20250217	194400	97906503	970	970	970	970	0
43	20250217	194300	97906503	970	970	970	970	0
44	20250217	194200	97906503	970	970	970	970	0
45	20250217	194100	97906503	970	970	970	970	0
46	20250217	194000	97906503	970	970	970	970	0
47	20250217	193900	97906503	970	970	970	970	0
48	20250217	193800	97906503	970	970	970	970	0
49	20250217	193700	97906503	970	970	970	970	0
50	20250217	193600	97906503	970	970	970	970	0
51	20250217	193500	97906503	970	970	970	970	0
52	20250217	193400	97906503	970	970	970	970	0
53	20250217	193300	97906503	970	970	970	970	0
54	20250217	193200	97906503	970	970	970	970	0
55	20250217	193100	97906503	970	970	970	970	0
56	20250217	193000	97906503	970	970	970	970	0
57	20250217	192900	97906503	970	970	970	970	0
58	20250217	192800	97906503	970	970	970	970	0
59	20250217	192700	97906503	970	970	970	970	0
60	20250217	192600	97906503	970	970	970	970	0
61	20250217	192500	97906503	970	970	970	970	0
62	20250217	192400	97906503	970	970	970	970	6713
63	20250217	192300	97906503	970	970	970	970	0
64	20250217	192200	97906503	970	970	970	970	0
65	20250217	192100	97906503	970	970	970	970	0
66	20250217	192000	97906503	970	970	970	970	0
67	20250217	191900	97906503	970	970	970	970	0
68	20250217	191800	97906503	970	970	970	970	0
69	20250217	191700	97906503	970	970	970	970	0
70	20250217	191600	97906503	970	970	970	970	0
71	20250217	191500	97906503	970	970	970	970	0
72	20250217	191400	97906503	970	970	970	970	0
73	20250217	191300	97906503	970	970	970	970	0
74	20250217	191200	97906503	970	970	970	970	0
75	20250217	191100	97906503	970	970	970	970	0
76	20250217	191000	97906503	970	970	970	970	0
77	20250217	190900	97906503	970	970	970	970	0
78	20250217	190800	97906503	970	970	970	970	0
79	20250217	190700	97906503	970	970	970	970	0
80	20250217	190600	97906503	970	970	970	970	0
81	20250217	190500	97906503	970	970	970	970	0
82	20250217	190400	97906503	970	970	970	970	0
83	20250217	190300	97906503	970	970	970	970	0
84	20250217	190200	97906503	970	970	970	970	0
85	20250217	190100	97906503	970	970	970	970	0
86	20250217	190000	97906503	970	970	970	970	0
87	20250217	185900	97906503	970	970	970	970	0
88	20250217	185800	97906503	970	970	970	970	0
89	20250217	185700	97906503	970	970	970	970	0
90	20250217	185600	97906503	970	970	970	970	0
91	20250217	185500	97906503	970	970	970	970	0
92	20250217	185400	97906503	970	970	970	970	6713
93	20250217	185300	97906503	970	970	970	970	0
94	20250217	185200	97906503	970	970	970	970	0
95	20250217	185100	97906503	970	970	970	970	0
96	20250217	185000	97906503	970	970	970	970	0
97	20250217	184900	97906503	970	970	970	970	0
98	20250217	184800	97906503	970	970	970	970	0
99	20250217	184700	97906503	970	970	970	970	0
100	20250217	184600	97906503	970	970	970	970	0
101	20250217	184500	97906503	970	970	970	970	0
102	20250217	184400	97906503	970	970	970	970	0
103	20250217	184300	97906503	970	970	970	970	0
104	20250217	184200	97906503	970	970	970	970	0
105	20250217	184100	97906503	970	970	970	970	0
106	20250217	184000	97906503	970	970	970	970	0
107	20250217	183900	97906503	970	970	970	970	0
108	20250217	183800	97906503	970	970	970	970	0
109	20250217	183700	97906503	970	970	970	970	0
110	20250217	183600	97906503	970	970	970	970	0
111	20250217	183500	97906503	970	970	970	970	0
112	20250217	183400	97906503	970	970	970	970	0
113	20250217	183300	97906503	970	970	970	970	0
114	20250217	183200	97906503	970	970	970	970	0
115	20250217	183100	97906503	970	970	970	970	0
116	20250217	183000	97906503	970	970	970	970	0
117	20250217	182900	97906503	970	970	970	970	0
118	20250217	182800	97906503	970	970	970	970	0
119	20250217	182700	97906503	970	970	970	970	0
120	20250217	182600	97906503	970	970	970	970	0
121	20250217	182500	97906503	970	970	970	970	0
122	20250217	182400	97906503	970	970	970	970	6713
123	20250217	182300	97906503	970	970	970	970	0
124	20250217	182200	97906503	970	970	970	970	0
125	20250217	182100	97906503	970	970	970	970	0
126	20250217	182000	97906503	970	970	970	970	0
127	20250217	181900	97906503	970	970	970	970	0
128	20250217	181800	97906503	970	970	970	970	0
129	20250217	181700	97906503	970	970	970	970	0
130	20250217	181600	97906503	970	970	970	970	0
131	20250217	181500	97906503	970	970	970	970	0
132	20250217	181400	97906503	970	970	970	970	0
133	20250217	181300	97906503	970	970	970	970	0
134	20250217	181200	97906503	970	970	970	970	0
135	20250217	181100	97906503	970	970	970	970	0
136	20250217	181000	97906503	970	970	970	970	0
137	20250217	180900	97906503	970	970	970	970	0
138	20250217	180800	97906503	970	970	970	970	0
139	20250217	180700	97906503	970	970	970	970	0
140	20250217	180600	97906503	970	970	970	970	0
141	20250217	180500	97906503	970	970	970	970	0
142	20250217	180400	97906503	970	970	970	970	0
143	20250217	180300	97906503	970	970	970	970	0
144	20250217	180200	97906503	970	970	970	970	0
145	20250217	180100	97906503	970	970	970	970	0
146	20250217	180000	97906503	970	970	970	970	0
147	20250217	175900	97906503	970	970	970	970	0
148	20250217	175800	97906503	970	970	970	970	0
149	20250217	175700	97906503	970	970	970	970	0
150	20250217	175600	97906503	970	970	970	970	0
151	20250217	175500	97906503	970	970	970	970	0
152	20250217	175400	97906503	970	970	970	970	6713
153	20250217	175300	97906503	970	970	970	970	0
154	20250217	175200	97906503	970	970	970	970	0
155	20250217	175100	97906503	970	970	970	970	0
156	20250217	175000	97906503	970	970	970	970	0
157	20250217	174900	97906503	970	970	970	970	0
158	20250217	174800	97906503	970	970	970	970	0
159	20250217	174700	97906503	970	970	970	970	0
160	20250217	174600	97906503	970	970	970	970	0
161	20250217	174500	97906503	970	970	970	970	0
162	20250217	174400	97906503	970	970	970	970	0
163	20250217	174300	97906503	970	970	970	970	0
164	20250217	174200	97906503	970	970	970	970	0
165	20250217	174100	97906503	970	970	970	970	0
166	20250217	174000	97906503	970	970	970	970	0
167	20250217	173900	97906503	970	970	970	970	0
168	20250217	173800	97906503	970	970	970	970	0
169	20250217	173700	97906503	970	970	970	970	0
170	20250217	173600	97906503	970	970	970	970	0
171	20250217	173500	97906503	970	970	970	970	0
172	20250217	173400	97906503	970	970	970	970	0
173	20250217	173300	97906503	970	970	970	970	0
174	20250217	173200	97906503	970	970	970	970	0
175	20250217	173100	97906503	970	970	970	970	0
176	20250217	173000	97906503	970	970	970	970	0
177	20250217	172900	97906503	970	970	970	970	0
178	20250217	172800	97906503	970	970	970	970	0
179	20250217	172700	97906503	970	970	970	970	0
180	20250217	172600	97906503	970	970	970	970	0
181	20250217	172500	97906503	970	970	970	970	0
182	20250217	172400	97906503	970	970	970	970	6713
183	20250217	172300	97906503	970	970	970	970	0
184	20250217	172200	97906503	970	970	970	970	0
185	20250217	172100	97906503	970	970	970	970	0
186	20250217	172000	97906503	970	970	970	970	0
187	20250217	171900	97906503	970	970	970	970	0
188	20250217	171800	97906503	970	970	970	970	0
189	20250217	171700	97906503	970	970	970	970	0
190	20250217	171600	97906503	970	970	970	970	0
191	20250217	171500	97906503	970	970	970	970	0
192	20250217	171400	97906503	970	970	970	970	0
193	20250217	171300	97906503	970	970	970	970	0
194	20250217	171200	97906503	970	970	970	970	0
195	20250217	171100	97906503	970	970	970	970	0
196	20250217	171000	97906503	970	970	970	970	0
197	20250217	170900	97906503	970	970	970	970	0
198	20250217	170800	97906503	970	970	970	970	0
199	20250217	170700	97906503	970	970	970	970	0
200	20250217	170600	97906503	970	970	970	970	0
201	20250217	170500	97906503	970	970	970	970	0
202	20250217	170400	97906503	970	970	970	970	0
203	20250217	170300	97906503	970	970	970	970	0
204	20250217	170200	97906503	970	970	970	970	0
205	20250217	170100	97906503	970	970	970	970	0
206	20250217	170000	97906503	970	970	970	970	0
207	20250217	165900	97906503	970	970	970	970	0
208	20250217	165800	97906503	970	970	970	970	0
209	20250217	165700	97906503	970	970	970	970	0
210	20250217	165600	97906503	970	970	970	970	0
211	20250217	165500	97906503	970	970	970	970	0
212	20250217	165400	97906503	970	970	970	970	6713
213	20250217	165300	97906503	970	970	970	970	0
214	20250217	165200	97906503	970	970	970	970	0
215	20250217	165100	97906503	970	970	970	970	0
216	20250217	165000	97906503	970	970	970	970	0
217	20250217	164900	97906503	970	970	970	970	0
218	20250217	164800	97906503	970	970	970	970	0
219	20250217	164700	97906503	970	970	970	970	0
220	20250217	164600	97906503	970	970	970	970	0
221	20250217	164500	97906503	970	970	970	970	0
222	20250217	164400	97906503	970	970	970	970	0
223	20250217	164300	97906503	970	970	970	970	0
224	20250217	164200	97906503	970	970	970	970	0
225	20250217	164100	97906503	970	970	970	970	0
226	20250217	164000	97906503	970	970	970	970	0
227	20250217	163900	97906503	970	970	970	970	0
228	20250217	163800	97906503	970	970	970	970	0
229	20250217	163700	97906503	970	970	970	970	0
230	20250217	163600	97906503	970	970	970	970	0
231	20250217	163500	97906503	970	970	970	970	0
232	20250217	163400	97906503	970	970	970	970	0
233	20250217	163300	97906503	970	970	970	970	0
234	20250217	163200	97906503	970	970	970	970	0
235	20250217	163100	97906503	970	970	970	970	0
236	20250217	163000	97906503	970	970	970	970	0
237	20250217	162900	97906503	970	970	970	970	0
238	20250217	162800	97906503	970	970	970	970	0
239	20250217	162700	97906503	970	970	970	970	0
240	20250217	162600	97906503	970	970	970	970	0
241	20250217	162500	97906503	970	970	970	970	0
242	20250217	162400	97906503	970	970	970	970	6713
243	20250217	162300	97906503	970	970	970	970	0
244	20250217	162200	97906503	970	970	970	970	0
245	20250217	162100	97906503	970	970	970	970	0
246	20250217	162000	97906503	970	970	970	970	0
247	20250217	161900	97906503	970	970	970	970	0
248	20250217	161800	97906503	970	970	970	970	0
249	20250217	161700	97906503	970	970	970	970	0
250	20250217	161600	97906503	970	970	970	970	0
251	20250217	161500	97906503	970	970	970	970	0
252	20250217	161400	97906503	970	970	970	970	0
253	20250217	161300	97906503	970	970	970	970	0
254	20250217	161200	97906503	970	970	970	970	0
255	20250217	161100	97906503	970	970	970	970	0
256	20250217	161000	97906503	970	970	970	970	0
257	20250217	160900	97906503	970	970	970	970	0
258	20250217	160800	97906503	970	970	970	970	0
259	20250217	160700	97906503	970	970	970	970	0
260	20250217	160600	97906503	970	970	970	970	0
261	20250217	160500	97906503	970	970	970	970	0
262	20250217	160400	97906503	970	970	970	970	0
263	20250217	160300	97906503	970	970	970	970	0
264	20250217	160200	97906503	970	970	970	970	0
265	20250217	160100	97906503	970	970	970	970	0
266	20250217	160000	97906503	970	970	970	970	0
267	20250217	155900	97906503	970	970	970	970	0
268	20250217	155800	97906503	970	970	970	970	0
269	20250217	155700	97906503	970	970	970	970	0
270	20250217	155600	97906503	970	970	970	970	0
271	20250217	155500	97906503	970	970	970	970	0
272	20250217	155400	97906503	970	970	970	970	6713
273	20250217	155300	97906503	970	970	970	970	0
274	20250217	155200	97906503	970	970	970	970	0
275	20250217	155100	97906503	970	970	970	970	0
276	20250217	155000	97906503	970	970	970	970	0
277	20250217	154900	97906503	970	970	970	970	0
278	20250217	154800	97906503	970	970	970	970	0
279	20250217	154700	97906503	970	970	970	970	0
280	20250217	154600	97906503	970	970	970	970	0
281	20250217	154500	97906503	970	970	970	970	0
282	20250217	154400	97906503	970	970	970	970	0
283	20250217	154300	97906503	970	970	970	970	0
284	20250217	154200	97906503	970	970	970	970	0
285	20250217	154100	97906503	970	970	970	970	0
286	20250217	154000	97906503	970	970	970	970	0
287	20250217	153900	97906503	970	970	970	970	0
288	20250217	153800	97906503	970	970	970	970	0
289	20250217	153700	97906503	970	970	970	970	0
290	20250217	153600	97906503	970	970	970	970	0
291	20250217	153500	97906503	970	970	970	970	0
292	20250217	153400	97906503	970	970	970	970	0
293	20250217	153300	97906503	970	970	970	970	0
294	20250217	153200	97906503	970	970	970	970	0
295	20250217	153100	97906503	970	970	970	970	0
296	20250217	153000	97906503	970	970	970	970	6713
297	20250217	152900	91394893	968	968	968	968	0
298	20250217	152800	91394893	968	968	968	968	0
299	20250217	152700	91394893	968	968	968	968	0
300	20250217	152600	91394893	968	968	968	968	0
301	20250217	152500	91394893	968	968	968	968	0
302	20250217	152400	91394893	968	968	968	968	0
303	20250217	152300	91394893	968	968	968	968	0
304	20250217	152200	91394893	968	968	968	968	0
305	20250217	152100	91394893	968	968	968	968	0
306	20250217	152000	91394893	968	968	968	968	0
307	20250217	151900	91394893	968	967	968	967	14249
308	20250217	151800	77616099	960	960	960	960	0
309	20250217	151700	77616099	960	960	960	960	0
310	20250217	151600	77616099	960	960	967	960	243
311	20250217	151500	77382812	966	960	966	960	774
312	20250217	151400	76639754	960	960	960	960	0
313	20250217	151300	76639754	960	960	960	960	105
314	20250217	151200	76538954	967	967	967	967	0
315	20250217	151100	76538954	967	967	967	967	0
316	20250217	151000	76538954	967	967	967	967	10
317	20250217	150900	76529284	960	960	960	960	1
318	20250217	150800	76528324	965	965	965	965	30
319	20250217	150700	76499374	967	967	967	967	11
320	20250217	150600	76488737	967	967	967	967	1
321	20250217	150500	76487770	960	960	960	960	1
322	20250217	150400	76486810	967	966	967	966	800
323	20250217	150300	75713289	960	960	960	960	502
324	20250217	150200	75231369	966	965	966	965	20
325	20250217	150100	75212068	960	963	963	960	3000
326	20250217	150000	72330679	965	965	965	965	0
327	20250217	145900	72330679	965	965	965	965	0
328	20250217	145800	72330679	965	965	965	965	1
329	20250217	145700	72329714	961	963	963	961	1691
330	20250217	145600	70703471	965	965	965	965	70
331	20250217	145500	70635921	965	965	965	965	0
332	20250217	145400	70635921	965	965	965	965	0
333	20250217	145300	70635921	965	965	965	965	16
334	20250217	145200	70620481	966	966	966	966	0
335	20250217	145100	70620481	966	966	966	966	1
336	20250217	145000	70619515	965	965	965	965	0
337	20250217	144900	70619515	965	965	965	965	86
338	20250217	144800	70536525	966	965	966	965	1474
339	20250217	144700	69114114	966	966	966	966	0
340	20250217	144600	69114114	966	966	966	966	0
341	20250217	144500	69114114	966	966	966	966	1000
342	20250217	144400	68148114	966	966	966	966	0
343	20250217	144300	68148114	966	966	966	966	34
344	20250217	144200	68115270	966	966	966	966	1
345	20250217	144100	68114304	965	965	965	965	0
346	20250217	144000	68114304	965	965	965	965	31
347	20250217	143900	68084389	963	963	963	963	0
348	20250217	143800	68084389	963	963	963	963	0
349	20250217	143700	68084389	963	963	963	963	0
350	20250217	143600	68084389	963	963	963	963	0
351	20250217	143500	68084389	963	963	963	963	0
352	20250217	143400	68084389	963	963	963	963	0
353	20250217	143300	68084389	963	963	963	963	1
354	20250217	143200	68083426	966	966	966	966	1
355	20250217	143100	68082460	963	964	964	963	3
356	20250217	143000	68079569	966	966	966	966	0
357	20250217	142900	68079569	966	966	966	966	0
358	20250217	142800	68079569	966	966	966	966	0
359	20250217	142700	68079569	966	965	966	965	42
360	20250217	142600	68039038	965	964	965	964	6
361	20250217	142500	68033253	962	962	962	962	0
362	20250217	142400	68033253	962	962	962	962	0
363	20250217	142300	68033253	962	962	962	962	0
364	20250217	142200	68033253	962	962	962	962	0
365	20250217	142100	68033253	962	962	962	962	0
366	20250217	142000	68033253	962	962	962	962	0
367	20250217	141900	68033253	962	962	962	962	0
368	20250217	141800	68033253	962	963	963	962	3
369	20250217	141700	68030365	965	965	965	965	0
370	20250217	141600	68030365	965	965	965	965	0
371	20250217	141500	68030365	965	965	965	965	0
372	20250217	141400	68030365	965	965	965	965	0
373	20250217	141300	68030365	965	965	965	965	0
374	20250217	141200	68030365	965	965	965	965	0
375	20250217	141100	68030365	965	963	965	963	109
376	20250217	141000	67925380	963	963	963	963	0
377	20250217	140900	67925380	963	963	963	963	0
378	20250217	140800	67925380	963	963	963	963	0
379	20250217	140700	67925380	963	963	963	963	0
380	20250217	140600	67925380	963	963	963	963	0
381	20250217	140500	67925380	963	963	963	963	0
382	20250217	140400	67925380	963	963	963	963	0
383	20250217	140300	67925380	963	963	963	963	0
384	20250217	140200	67925380	963	963	963	963	0
385	20250217	140100	67925380	963	963	963	963	200
386	20250217	140000	67732780	963	963	963	963	0
387	20250217	135900	67732780	963	963	963	963	2
388	20250217	135800	67730854	963	963	963	963	0
389	20250217	135700	67730854	963	963	963	963	0
390	20250217	135600	67730854	963	963	963	963	5
391	20250217	135500	67726039	963	963	963	963	0
392	20250217	135400	67726039	963	963	963	963	0
393	20250217	135300	67726039	963	963	963	963	0
394	20250217	135200	67726039	963	963	963	963	0
395	20250217	135100	67726039	963	963	963	963	0
396	20250217	135000	67726039	963	963	963	963	0
397	20250217	134900	67726039	963	963	963	963	119
398	20250217	134800	67611442	962	962	962	962	0
399	20250217	134700	67611442	962	962	962	962	1808
400	20250217	134600	65872146	962	962	962	962	0
401	20250217	134500	65872146	962	962	962	962	0
402	20250217	134400	65872146	962	962	962	962	93
403	20250217	134300	65782680	962	962	962	962	0
404	20250217	134200	65782680	962	963	963	962	159
405	20250217	134100	65629663	963	963	963	963	0
406	20250217	134000	65629663	963	963	963	963	0
407	20250217	133900	65629663	963	963	963	963	0
408	20250217	133800	65629663	963	963	963	963	2
409	20250217	133700	65627737	963	963	963	963	0
410	20250217	133600	65627737	963	963	963	963	0
411	20250217	133500	65627737	963	963	963	963	4
412	20250217	133400	65623885	963	963	963	963	0
413	20250217	133300	65623885	963	963	963	963	613
414	20250217	133200	65033566	963	963	963	963	0
415	20250217	133100	65033566	963	963	963	963	0
416	20250217	133000	65033566	963	963	963	963	0
417	20250217	132900	65033566	963	963	963	963	0
418	20250217	132800	65033566	963	963	963	963	0
419	20250217	132700	65033566	963	963	963	963	0
420	20250217	132600	65033566	963	963	963	963	0
421	20250217	132500	65033566	963	964	964	963	440
422	20250217	132400	64609748	965	965	965	965	0
423	20250217	132300	64609748	965	965	965	965	0
424	20250217	132200	64609748	965	965	965	965	1
425	20250217	132100	64608783	962	962	962	962	0
426	20250217	132000	64608783	962	962	962	962	0
427	20250217	131900	64608783	962	962	962	962	4000
428	20250217	131800	60760783	962	965	965	962	2
429	20250217	131700	60758856	965	965	965	965	2
430	20250217	131600	60756926	962	962	962	962	1
431	20250217	131500	60755964	965	965	965	962	717
432	20250217	131400	60064062	965	965	965	965	0
433	20250217	131300	60064062	965	965	965	965	0
434	20250217	131200	60064062	965	966	966	965	5
435	20250217	131100	60059233	966	964	966	964	298
436	20250217	131000	59771762	965	965	965	965	0
437	20250217	130900	59771762	965	965	965	965	0
438	20250217	130800	59771762	965	965	965	965	0
439	20250217	130700	59771762	965	965	965	965	20
440	20250217	130600	59752462	965	965	965	965	0
441	20250217	130500	59752462	965	965	965	965	0
442	20250217	130400	59752462	965	965	965	965	2
443	20250217	130300	59750532	965	965	965	965	0
444	20250217	130200	59750532	965	965	965	965	0
445	20250217	130100	59750532	965	964	965	964	15
446	20250217	130000	59736061	960	960	960	960	0
447	20250217	125900	59736061	960	960	960	960	0
448	20250217	125800	59736061	960	960	960	960	0
449	20250217	125700	59736061	960	960	960	960	0
450	20250217	125600	59736061	960	960	960	960	0
451	20250217	125500	59736061	960	960	960	960	2
452	20250217	125400	59734141	966	966	966	966	0
453	20250217	125300	59734141	966	966	966	966	0
454	20250217	125200	59734141	966	966	966	966	0
455	20250217	125100	59734141	966	966	966	966	0
456	20250217	125000	59734141	966	966	966	966	0
457	20250217	124900	59734141	966	966	966	966	0
458	20250217	124800	59734141	966	966	966	966	0
459	20250217	124700	59734141	966	966	966	966	0
460	20250217	124600	59734141	966	966	966	966	0
461	20250217	124500	59734141	966	966	966	966	0
462	20250217	124400	59734141	966	966	966	966	0
463	20250217	124300	59734141	966	966	966	966	0
464	20250217	124200	59734141	966	966	966	966	0
465	20250217	124100	59734141	966	966	966	966	0
466	20250217	124000	59734141	966	966	966	966	0
467	20250217	123900	59734141	966	966	966	966	0
468	20250217	123800	59734141	966	966	966	966	20
469	20250217	123700	59714821	966	964	966	964	661
470	20250217	123600	59077353	965	965	965	965	515
471	20250217	123500	58580378	965	965	965	965	0
472	20250217	123400	58580378	965	965	965	965	0
473	20250217	123300	58580378	965	964	965	964	1000
474	20250217	123200	57616259	964	964	964	964	0
475	20250217	123100	57616259	964	964	964	964	200
476	20250217	123000	57423459	964	964	964	964	0
477	20250217	122900	57423459	964	964	964	964	0
478	20250217	122800	57423459	964	964	964	964	1
479	20250217	122700	57422495	964	964	964	964	0
480	20250217	122600	57422495	964	964	964	964	0
481	20250217	122500	57422495	964	964	964	964	3
482	20250217	122400	57419603	965	965	965	965	100
483	20250217	122300	57323103	960	960	960	960	50
484	20250217	122200	57275103	960	960	960	960	288
485	20250217	122100	56998623	961	961	961	961	0
486	20250217	122000	56998623	961	961	961	961	8
487	20250217	121900	56990935	961	961	961	961	230
488	20250217	121800	56769905	961	961	961	961	1
489	20250217	121700	56768944	965	965	965	965	0
490	20250217	121600	56768944	965	965	965	965	0
491	20250217	121500	56768944	965	965	965	965	0
492	20250217	121400	56768944	965	965	965	965	1
493	20250217	121300	56767979	964	964	964	964	0
494	20250217	121200	56767979	964	964	964	964	0
495	20250217	121100	56767979	964	964	964	964	0
496	20250217	121000	56767979	964	965	965	964	55
497	20250217	120900	56714937	965	965	965	965	0
498	20250217	120800	56714937	965	965	965	965	1
499	20250217	120700	56713972	961	962	962	961	56
500	20250217	120600	56660146	965	965	965	965	0
501	20250217	120500	56660146	965	965	965	965	0
502	20250217	120400	56660146	965	965	965	965	1
503	20250217	120300	56659181	962	962	962	962	0
504	20250217	120200	56659181	962	962	962	962	120
505	20250217	120100	56543741	966	966	966	966	0
506	20250217	120000	56543741	966	966	966	966	0
507	20250217	115900	56543741	966	966	966	966	0
508	20250217	115800	56543741	966	966	966	966	0
509	20250217	115700	56543741	966	966	966	966	500
510	20250217	115600	56060741	966	966	966	966	301
511	20250217	115500	55769975	965	965	965	965	1036
512	20250217	115400	54770235	965	965	965	965	0
513	20250217	115300	54770235	965	965	965	965	0
514	20250217	115200	54770235	965	965	965	965	7
515	20250217	115100	54763480	965	965	965	965	0
516	20250217	115000	54763480	965	965	965	965	24
517	20250217	114900	54740320	963	962	963	962	1995
518	20250217	114800	52821120	962	962	962	962	0
519	20250217	114700	52821120	962	962	962	962	0
520	20250217	114600	52821120	962	962	962	962	7
521	20250217	114500	52814386	962	962	962	962	18
522	20250217	114400	52797070	962	962	962	962	0
523	20250217	114300	52797070	962	962	962	962	0
524	20250217	114200	52797070	962	962	962	962	0
525	20250217	114100	52797070	962	961	962	961	6
526	20250217	114000	52791303	960	960	960	960	0
527	20250217	113900	52791303	960	961	961	960	16
528	20250217	113800	52775928	961	961	961	961	0
529	20250217	113700	52775928	961	961	961	961	0
530	20250217	113600	52775928	961	961	961	961	345
531	20250217	113500	52444383	962	962	962	962	0
532	20250217	113400	52444383	962	962	962	962	0
533	20250217	113300	52444383	962	962	962	962	0
534	20250217	113200	52444383	962	962	962	962	2
535	20250217	113100	52442459	962	962	962	962	0
536	20250217	113000	52442459	962	962	962	962	30
537	20250217	112900	52413599	962	962	962	962	15
538	20250217	112800	52399169	965	962	965	962	301
539	20250217	112700	52109604	965	965	965	965	0
540	20250217	112600	52109604	965	965	965	965	5
541	20250217	112500	52104779	962	962	962	962	1
542	20250217	112400	52103817	962	963	963	962	49
543	20250217	112300	52056678	965	963	965	963	5362
544	20250217	112200	46888238	963	961	963	961	2813
545	20250217	112100	44182364	961	961	961	961	0
546	20250217	112000	44182364	961	961	961	961	0
547	20250217	111900	44182364	961	958	961	958	11
548	20250217	111800	44171796	961	961	961	961	0
549	20250217	111700	44171796	961	961	961	961	0
550	20250217	111600	44171796	961	961	961	961	1
551	20250217	111500	44170835	961	961	961	961	0
552	20250217	111400	44170835	961	961	961	961	0
553	20250217	111300	44170835	961	961	961	961	0
554	20250217	111200	44170835	961	961	961	961	0
555	20250217	111100	44170835	961	961	961	961	0
556	20250217	111000	44170835	961	961	961	961	0
557	20250217	110900	44170835	961	961	961	961	0
558	20250217	110800	44170835	961	961	961	961	0
559	20250217	110700	44170835	961	961	961	961	284
560	20250217	110600	43897911	961	961	961	961	30
561	20250217	110500	43869081	961	961	961	961	0
562	20250217	110400	43869081	961	961	961	961	0
563	20250217	110300	43869081	961	961	961	961	0
564	20250217	110200	43869081	961	961	961	961	0
565	20250217	110100	43869081	961	961	961	961	0
566	20250217	110000	43869081	961	961	961	961	0
567	20250217	105900	43869081	961	961	961	961	0
568	20250217	105800	43869081	961	961	961	961	1
569	20250217	105700	43868120	957	957	957	957	0
570	20250217	105600	43868120	957	957	957	957	0
571	20250217	105500	43868120	957	957	957	957	0
572	20250217	105400	43868120	957	957	957	957	0
573	20250217	105300	43868120	957	957	957	957	1
574	20250217	105200	43867163	958	958	958	958	0
575	20250217	105100	43867163	958	958	958	958	0
576	20250217	105000	43867163	958	958	958	958	0
577	20250217	104900	43867163	958	958	958	958	0
578	20250217	104800	43867163	958	958	958	958	0
579	20250217	104700	43867163	958	959	959	958	4190
580	20250217	104600	39852908	961	961	961	961	400
581	20250217	104500	39468508	961	961	961	961	0
582	20250217	104400	39468508	961	961	961	961	500
583	20250217	104300	38988008	961	961	961	961	0
584	20250217	104200	38988008	961	961	961	961	0
585	20250217	104100	38988008	961	960	961	960	4
586	20250217	104000	38984167	959	959	959	959	0
587	20250217	103900	38984167	959	959	959	959	0
588	20250217	103800	38984167	959	959	959	959	0
589	20250217	103700	38984167	959	959	959	959	0
590	20250217	103600	38984167	959	959	959	959	0
591	20250217	103500	38984167	959	959	959	959	0
592	20250217	103400	38984167	959	959	959	959	0
593	20250217	103300	38984167	959	960	961	959	15
594	20250217	103200	38969776	958	958	958	958	0
595	20250217	103100	38969776	958	958	958	958	0
596	20250217	103000	38969776	958	958	958	958	0
597	20250217	102900	38969776	958	958	958	958	2
598	20250217	102800	38967860	959	959	959	959	0
599	20250217	102700	38967860	959	957	959	957	2
600	20250217	102600	38965944	957	957	957	957	0
601	20250217	102500	38965944	957	957	957	957	225
602	20250217	102400	38750619	957	957	957	957	6
603	20250217	102300	38744877	957	957	957	957	1
604	20250217	102200	38743920	956	956	956	956	0
605	20250217	102100	38743920	956	956	956	956	0
606	20250217	102000	38743920	956	956	956	956	0
607	20250217	101900	38743920	956	956	956	956	0
608	20250217	101800	38743920	956	956	956	956	0
609	20250217	101700	38743920	956	956	956	956	1
610	20250217	101600	38742964	961	961	961	961	0
611	20250217	101500	38742964	961	956	961	956	2
612	20250217	101400	38741047	956	956	956	956	0
613	20250217	101300	38741047	956	956	962	956	3
614	20250217	101200	38738173	962	961	962	961	2
615	20250217	101100	38736250	956	962	962	956	6
616	20250217	101000	38730484	962	962	962	962	0
617	20250217	100900	38730484	962	962	962	962	0
618	20250217	100800	38730484	962	962	962	962	1
619	20250217	100700	38729522	962	962	962	962	0
620	20250217	100600	38729522	962	962	962	962	0
621	20250217	100500	38729522	962	962	962	962	0
622	20250217	100400	38729522	962	962	962	962	1
623	20250217	100300	38728560	956	956	956	956	0
624	20250217	100200	38728560	956	960	962	956	1018
625	20250217	100100	37749644	961	961	961	961	0
626	20250217	100000	37749644	961	961	961	961	0
627	20250217	095900	37749644	961	961	961	961	57
628	20250217	095800	37694867	962	962	962	962	0
629	20250217	095700	37694867	962	962	962	962	0
630	20250217	095600	37694867	962	962	962	962	0
631	20250217	095500	37694867	962	962	962	962	0
632	20250217	095400	37694867	962	962	962	962	1
633	20250217	095300	37693905	957	957	957	957	100
634	20250217	095200	37598205	962	962	962	962	9
635	20250217	095100	37589547	962	962	962	962	0
636	20250217	095000	37589547	962	962	962	962	1
637	20250217	094900	37588585	962	962	962	962	0
638	20250217	094800	37588585	962	962	962	962	3000
639	20250217	094700	34702585	962	958	962	958	1000
640	20250217	094600	33740994	951	959	959	951	70
641	20250217	094500	33674344	959	952	959	952	729
642	20250217	094400	32978060	952	952	952	952	0
643	20250217	094300	32978060	952	952	952	952	0
644	20250217	094200	32978060	952	952	952	952	0
645	20250217	094100	32978060	952	952	952	952	0
646	20250217	094000	32978060	952	952	952	952	0
647	20250217	093900	32978060	952	952	952	952	0
648	20250217	093800	32978060	952	952	952	952	0
649	20250217	093700	32978060	952	952	952	952	9
650	20250217	093600	32969492	946	948	948	946	1263
651	20250217	093500	31774133	952	952	952	952	0
652	20250217	093400	31774133	952	952	952	952	501
653	20250217	093300	31297181	946	947	947	946	1000
654	20250217	093200	30350776	947	952	952	947	519
655	20250217	093100	29859141	952	952	952	952	1
656	20250217	093000	29858189	947	947	947	947	281
657	20250217	092900	29592082	952	952	952	952	1
658	20250217	092800	29591130	952	952	952	952	0
659	20250217	092700	29591130	952	950	952	950	600
660	20250217	092600	29020504	946	950	950	946	5376
661	20250217	092500	23930560	950	951	951	950	151
662	20250217	092400	23787105	952	952	952	952	0
663	20250217	092300	23787105	952	952	952	952	0
664	20250217	092200	23787105	952	953	953	952	15
665	20250217	092100	23772820	954	954	954	954	5
666	20250217	092000	23768050	955	956	956	950	26
667	20250217	091900	23743313	951	951	951	951	46
668	20250217	091800	23699567	951	951	951	948	1093
669	20250217	091700	22662185	957	957	957	957	35
670	20250217	091600	22628690	960	951	960	951	76
671	20250217	091500	22556405	950	950	950	950	2200
672	20250217	091400	20466405	962	950	962	950	62
673	20250217	091300	20407313	963	963	963	963	3
674	20250217	091200	20404424	963	963	963	963	1
675	20250217	091100	20403461	945	953	953	945	7527
676	20250217	091000	13262810	964	956	964	953	1215
677	20250217	090900	12102314	964	964	964	964	1
678	20250217	090800	12101350	957	956	964	956	301
679	20250217	090700	11813372	964	963	964	963	6
680	20250217	090600	11807593	956	958	958	956	301
681	20250217	090500	11519818	965	965	965	965	15
682	20250217	090400	11505343	956	965	965	956	540
683	20250217	090300	10988743	965	956	965	956	503
684	20250217	090200	10507857	955	960	960	955	5810
685	20250217	090100	4950182	966	960	966	960	1513
686	20250217	090000	3497636	960	967	967	959	3636