KissMeData/057680/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	194000	102907738	961	961	961	961	1050
3	20250217	193900	102907738	961	961	961	961	0
4	20250217	193800	102907738	961	961	961	961	0
5	20250217	193700	102907738	961	961	961	961	0
6	20250217	193600	102907738	961	961	961	961	0
7	20250217	193500	102907738	961	961	961	961	0
8	20250217	193400	102907738	961	961	961	961	0
9	20250217	193300	102907738	961	961	961	961	0
10	20250217	193200	102907738	961	961	961	961	0
11	20250217	193100	102907738	961	961	961	961	0
12	20250217	193000	102907738	961	961	961	961	0
13	20250217	192900	102907738	961	961	961	961	0
14	20250217	192800	102907738	961	961	961	961	0
15	20250217	192700	102907738	961	961	961	961	0
16	20250217	192600	102907738	961	961	961	961	0
17	20250217	192500	102907738	961	961	961	961	0
18	20250217	192400	102907738	961	961	961	961	0
19	20250217	192300	102907738	961	961	961	961	0
20	20250217	192200	102907738	961	961	961	961	0
21	20250217	192100	102907738	961	961	961	961	0
22	20250217	192000	102907738	961	961	961	961	0
23	20250217	191900	102907738	961	961	961	961	0
24	20250217	191800	102907738	961	961	961	961	0
25	20250217	191700	102907738	961	961	961	961	0
26	20250217	191600	102907738	961	961	961	961	0
27	20250217	191500	102907738	961	961	961	961	0
28	20250217	191400	102907738	961	961	961	961	0
29	20250217	191300	102907738	961	961	961	961	0
30	20250217	191200	102907738	961	961	961	961	0
31	20250217	191100	102907738	961	961	961	961	0
32	20250217	191000	102907738	961	961	961	961	1050
33	20250217	190900	102907738	961	961	961	961	0
34	20250217	190800	102907738	961	961	961	961	0
35	20250217	190700	102907738	961	961	961	961	0
36	20250217	190600	102907738	961	961	961	961	0
37	20250217	190500	102907738	961	961	961	961	0
38	20250217	190400	102907738	961	961	961	961	0
39	20250217	190300	102907738	961	961	961	961	0
40	20250217	190200	102907738	961	961	961	961	0
41	20250217	190100	102907738	961	961	961	961	0
42	20250217	190000	102907738	961	961	961	961	0
43	20250217	185900	102907738	961	961	961	961	0
44	20250217	185800	102907738	961	961	961	961	0
45	20250217	185700	102907738	961	961	961	961	0
46	20250217	185600	102907738	961	961	961	961	0
47	20250217	185500	102907738	961	961	961	961	0
48	20250217	185400	102907738	961	961	961	961	0
49	20250217	185300	102907738	961	961	961	961	0
50	20250217	185200	102907738	961	961	961	961	0
51	20250217	185100	102907738	961	961	961	961	0
52	20250217	185000	102907738	961	961	961	961	0
53	20250217	184900	102907738	961	961	961	961	0
54	20250217	184800	102907738	961	961	961	961	0
55	20250217	184700	102907738	961	961	961	961	0
56	20250217	184600	102907738	961	961	961	961	0
57	20250217	184500	102907738	961	961	961	961	0
58	20250217	184400	102907738	961	961	961	961	0
59	20250217	184300	102907738	961	961	961	961	0
60	20250217	184200	102907738	961	961	961	961	0
61	20250217	184100	102907738	961	961	961	961	0
62	20250217	184000	102907738	961	961	961	961	1050
63	20250217	183900	102907738	961	961	961	961	0
64	20250217	183800	102907738	961	961	961	961	0
65	20250217	183700	102907738	961	961	961	961	0
66	20250217	183600	102907738	961	961	961	961	0
67	20250217	183500	102907738	961	961	961	961	0
68	20250217	183400	102907738	961	961	961	961	0
69	20250217	183300	102907738	961	961	961	961	0
70	20250217	183200	102907738	961	961	961	961	0
71	20250217	183100	102907738	961	961	961	961	0
72	20250217	183000	102907738	961	961	961	961	0
73	20250217	182900	102907738	961	961	961	961	0
74	20250217	182800	102907738	961	961	961	961	0
75	20250217	182700	102907738	961	961	961	961	0
76	20250217	182600	102907738	961	961	961	961	0
77	20250217	182500	102907738	961	961	961	961	0
78	20250217	182400	102907738	961	961	961	961	0
79	20250217	182300	102907738	961	961	961	961	0
80	20250217	182200	102907738	961	961	961	961	0
81	20250217	182100	102907738	961	961	961	961	0
82	20250217	182000	102907738	961	961	961	961	0
83	20250217	181900	102907738	961	961	961	961	0
84	20250217	181800	102907738	961	961	961	961	0
85	20250217	181700	102907738	961	961	961	961	0
86	20250217	181600	102907738	961	961	961	961	0
87	20250217	181500	102907738	961	961	961	961	0
88	20250217	181400	102907738	961	961	961	961	0
89	20250217	181300	102907738	961	961	961	961	0
90	20250217	181200	102907738	961	961	961	961	0
91	20250217	181100	102907738	961	961	961	961	0
92	20250217	181000	102907738	961	961	961	961	1050
93	20250217	180900	102907738	961	961	961	961	0
94	20250217	180800	102907738	961	961	961	961	0
95	20250217	180700	102907738	961	961	961	961	0
96	20250217	180600	102907738	961	961	961	961	0
97	20250217	180500	102907738	961	961	961	961	0
98	20250217	180400	102907738	961	961	961	961	0
99	20250217	180300	102907738	961	961	961	961	0
100	20250217	180200	102907738	961	961	961	961	0
101	20250217	180100	102907738	961	961	961	961	0
102	20250217	180000	102907738	961	961	961	961	0
103	20250217	175900	102907738	961	961	961	961	0
104	20250217	175800	102907738	961	961	961	961	0
105	20250217	175700	102907738	961	961	961	961	0
106	20250217	175600	102907738	961	961	961	961	0
107	20250217	175500	102907738	961	961	961	961	0
108	20250217	175400	102907738	961	961	961	961	0
109	20250217	175300	102907738	961	961	961	961	0
110	20250217	175200	102907738	961	961	961	961	0
111	20250217	175100	102907738	961	961	961	961	0
112	20250217	175000	102907738	961	961	961	961	0
113	20250217	174900	102907738	961	961	961	961	0
114	20250217	174800	102907738	961	961	961	961	0
115	20250217	174700	102907738	961	961	961	961	0
116	20250217	174600	102907738	961	961	961	961	0
117	20250217	174500	102907738	961	961	961	961	0
118	20250217	174400	102907738	961	961	961	961	0
119	20250217	174300	102907738	961	961	961	961	0
120	20250217	174200	102907738	961	961	961	961	0
121	20250217	174100	102907738	961	961	961	961	0
122	20250217	174000	102907738	961	961	961	961	1050
123	20250217	173900	102907738	961	961	961	961	0
124	20250217	173800	102907738	961	961	961	961	0
125	20250217	173700	102907738	961	961	961	961	0
126	20250217	173600	102907738	961	961	961	961	0
127	20250217	173500	102907738	961	961	961	961	0
128	20250217	173400	102907738	961	961	961	961	0
129	20250217	173300	102907738	961	961	961	961	0
130	20250217	173200	102907738	961	961	961	961	0
131	20250217	173100	102907738	961	961	961	961	0
132	20250217	173000	102907738	961	961	961	961	0
133	20250217	172900	102907738	961	961	961	961	0
134	20250217	172800	102907738	961	961	961	961	0
135	20250217	172700	102907738	961	961	961	961	0
136	20250217	172600	102907738	961	961	961	961	0
137	20250217	172500	102907738	961	961	961	961	0
138	20250217	172400	102907738	961	961	961	961	0
139	20250217	172300	102907738	961	961	961	961	0
140	20250217	172200	102907738	961	961	961	961	0
141	20250217	172100	102907738	961	961	961	961	0
142	20250217	172000	102907738	961	961	961	961	0
143	20250217	171900	102907738	961	961	961	961	0
144	20250217	171800	102907738	961	961	961	961	0
145	20250217	171700	102907738	961	961	961	961	0
146	20250217	171600	102907738	961	961	961	961	0
147	20250217	171500	102907738	961	961	961	961	0
148	20250217	171400	102907738	961	961	961	961	0
149	20250217	171300	102907738	961	961	961	961	0
150	20250217	171200	102907738	961	961	961	961	0
151	20250217	171100	102907738	961	961	961	961	0
152	20250217	171000	102907738	961	961	961	961	1050
153	20250217	170900	102907738	961	961	961	961	0
154	20250217	170800	102907738	961	961	961	961	0
155	20250217	170700	102907738	961	961	961	961	0
156	20250217	170600	102907738	961	961	961	961	0
157	20250217	170500	102907738	961	961	961	961	0
158	20250217	170400	102907738	961	961	961	961	0
159	20250217	170300	102907738	961	961	961	961	0
160	20250217	170200	102907738	961	961	961	961	0
161	20250217	170100	102907738	961	961	961	961	0
162	20250217	170000	102907738	961	961	961	961	0
163	20250217	165900	102907738	961	961	961	961	0
164	20250217	165800	102907738	961	961	961	961	0
165	20250217	165700	102907738	961	961	961	961	0
166	20250217	165600	102907738	961	961	961	961	0
167	20250217	165500	102907738	961	961	961	961	0
168	20250217	165400	102907738	961	961	961	961	0
169	20250217	165300	102907738	961	961	961	961	0
170	20250217	165200	102907738	961	961	961	961	0
171	20250217	165100	102907738	961	961	961	961	0
172	20250217	165000	102907738	961	961	961	961	0
173	20250217	164900	102907738	961	961	961	961	0
174	20250217	164800	102907738	961	961	961	961	0
175	20250217	164700	102907738	961	961	961	961	0
176	20250217	164600	102907738	961	961	961	961	0
177	20250217	164500	102907738	961	961	961	961	0
178	20250217	164400	102907738	961	961	961	961	0
179	20250217	164300	102907738	961	961	961	961	0
180	20250217	164200	102907738	961	961	961	961	0
181	20250217	164100	102907738	961	961	961	961	0
182	20250217	164000	102907738	961	961	961	961	1050
183	20250217	163900	102907738	961	961	961	961	0
184	20250217	163800	102907738	961	961	961	961	0
185	20250217	163700	102907738	961	961	961	961	0
186	20250217	163600	102907738	961	961	961	961	0
187	20250217	163500	102907738	961	961	961	961	0
188	20250217	163400	102907738	961	961	961	961	0
189	20250217	163300	102907738	961	961	961	961	0
190	20250217	163200	102907738	961	961	961	961	0
191	20250217	163100	102907738	961	961	961	961	0
192	20250217	163000	102907738	961	961	961	961	0
193	20250217	162900	102907738	961	961	961	961	0
194	20250217	162800	102907738	961	961	961	961	0
195	20250217	162700	102907738	961	961	961	961	0
196	20250217	162600	102907738	961	961	961	961	0
197	20250217	162500	102907738	961	961	961	961	0
198	20250217	162400	102907738	961	961	961	961	0
199	20250217	162300	102907738	961	961	961	961	0
200	20250217	162200	102907738	961	961	961	961	0
201	20250217	162100	102907738	961	961	961	961	0
202	20250217	162000	102907738	961	961	961	961	0
203	20250217	161900	102907738	961	961	961	961	0
204	20250217	161800	102907738	961	961	961	961	0
205	20250217	161700	102907738	961	961	961	961	0
206	20250217	161600	102907738	961	961	961	961	0
207	20250217	161500	102907738	961	961	961	961	0
208	20250217	161400	102907738	961	961	961	961	0
209	20250217	161300	102907738	961	961	961	961	0
210	20250217	161200	102907738	961	961	961	961	0
211	20250217	161100	102907738	961	961	961	961	0
212	20250217	161000	102907738	961	961	961	961	1050
213	20250217	160900	102907738	961	961	961	961	0
214	20250217	160800	102907738	961	961	961	961	0
215	20250217	160700	102907738	961	961	961	961	0
216	20250217	160600	102907738	961	961	961	961	0
217	20250217	160500	102907738	961	961	961	961	0
218	20250217	160400	102907738	961	961	961	961	0
219	20250217	160300	102907738	961	961	961	961	0
220	20250217	160200	102907738	961	961	961	961	0
221	20250217	160100	102907738	961	961	961	961	0
222	20250217	160000	102907738	961	961	961	961	0
223	20250217	155900	102907738	961	961	961	961	0
224	20250217	155800	102907738	961	961	961	961	0
225	20250217	155700	102907738	961	961	961	961	0
226	20250217	155600	102907738	961	961	961	961	0
227	20250217	155500	102907738	961	961	961	961	0
228	20250217	155400	102907738	961	961	961	961	0
229	20250217	155300	102907738	961	961	961	961	0
230	20250217	155200	102907738	961	961	961	961	0
231	20250217	155100	102907738	961	961	961	961	0
232	20250217	155000	102907738	961	961	961	961	0
233	20250217	154900	102907738	961	961	961	961	0
234	20250217	154800	102907738	961	961	961	961	0
235	20250217	154700	102907738	961	961	961	961	0
236	20250217	154600	102907738	961	961	961	961	0
237	20250217	154500	102907738	961	961	961	961	0
238	20250217	154400	102907738	961	961	961	961	0
239	20250217	154300	102907738	961	961	961	961	0
240	20250217	154200	102907738	961	961	961	961	0
241	20250217	154100	102907738	961	961	961	961	0
242	20250217	154000	102907738	961	961	961	961	1050
243	20250217	153900	102907738	961	961	961	961	0
244	20250217	153800	102907738	961	961	961	961	0
245	20250217	153700	102907738	961	961	961	961	0
246	20250217	153600	102907738	961	961	961	961	0
247	20250217	153500	102907738	961	961	961	961	0
248	20250217	153400	102907738	961	961	961	961	0
249	20250217	153300	102907738	961	961	961	961	0
250	20250217	153200	102907738	961	961	961	961	0
251	20250217	153100	102907738	961	961	961	961	0
252	20250217	153000	102907738	961	961	961	961	1050
253	20250217	152900	101898688	966	966	966	966	0
254	20250217	152800	101898688	966	966	966	966	0
255	20250217	152700	101898688	966	966	966	966	0
256	20250217	152600	101898688	966	966	966	966	0
257	20250217	152500	101898688	966	966	966	966	0
258	20250217	152400	101898688	966	966	966	966	0
259	20250217	152300	101898688	966	966	966	966	0
260	20250217	152200	101898688	966	966	966	966	0
261	20250217	152100	101898688	966	966	966	966	0
262	20250217	152000	101898688	966	966	966	966	0
263	20250217	151900	101898688	966	966	966	966	1
264	20250217	151800	101897722	965	965	965	965	4
265	20250217	151700	101893862	966	966	966	966	0
266	20250217	151600	101893862	966	966	966	966	0
267	20250217	151500	101893862	966	966	966	966	3
268	20250217	151400	101890964	966	966	966	966	0
269	20250217	151300	101890964	966	966	966	966	0
270	20250217	151200	101890964	966	966	966	966	0
271	20250217	151100	101890964	966	966	966	966	0
272	20250217	151000	101890964	966	966	966	966	419
273	20250217	150900	101486210	966	964	966	964	871
274	20250217	150800	100644955	965	965	965	965	0
275	20250217	150700	100644955	965	965	965	965	0
276	20250217	150600	100644955	965	965	965	965	0
277	20250217	150500	100644955	965	965	965	965	6000
278	20250217	150400	94854955	961	961	961	961	0
279	20250217	150300	94854955	961	961	961	961	0
280	20250217	150200	94854955	961	961	961	961	802
281	20250217	150100	94084233	965	965	965	965	0
282	20250217	150000	94084233	965	965	965	965	0
283	20250217	145900	94084233	965	965	965	965	0
284	20250217	145800	94084233	965	965	965	965	0
285	20250217	145700	94084233	965	965	965	965	3000
286	20250217	145600	91189233	961	961	961	961	0
287	20250217	145500	91189233	961	961	961	961	0
288	20250217	145400	91189233	961	961	961	961	151
289	20250217	145300	91044122	962	962	962	962	0
290	20250217	145200	91044122	962	962	962	962	2550
291	20250217	145100	88591022	965	965	965	965	0
292	20250217	145000	88591022	965	965	965	965	0
293	20250217	144900	88591022	965	964	965	964	1000
294	20250217	144800	87626023	965	964	965	964	3000
295	20250217	144700	84731936	964	964	964	964	0
296	20250217	144600	84731936	964	964	964	964	0
297	20250217	144500	84731936	964	964	964	964	105
298	20250217	144400	84630716	962	962	962	962	0
299	20250217	144300	84630716	962	962	962	962	1085
300	20250217	144200	83586946	962	962	962	962	0
301	20250217	144100	83586946	962	962	962	962	0
302	20250217	144000	83586946	962	962	962	962	0
303	20250217	143900	83586946	962	962	962	962	1
304	20250217	143800	83585984	963	964	964	963	80
305	20250217	143700	83508894	964	964	964	964	0
306	20250217	143600	83508894	964	964	964	964	0
307	20250217	143500	83508894	964	964	964	964	0
308	20250217	143400	83508894	964	964	964	964	0
309	20250217	143300	83508894	964	964	964	964	0
310	20250217	143200	83508894	964	964	964	964	0
311	20250217	143100	83508894	964	964	964	964	470
312	20250217	143000	83055814	964	964	964	964	0
313	20250217	142900	83055814	964	964	964	964	0
314	20250217	142800	83055814	964	964	964	964	497
315	20250217	142700	82576706	964	964	964	964	0
316	20250217	142600	82576706	964	964	964	964	0
317	20250217	142500	82576706	964	964	964	964	0
318	20250217	142400	82576706	964	964	964	964	3
319	20250217	142300	82573814	965	965	965	965	0
320	20250217	142200	82573814	965	965	965	965	0
321	20250217	142100	82573814	965	965	965	965	0
322	20250217	142000	82573814	965	965	965	965	0
323	20250217	141900	82573814	965	965	965	965	50
324	20250217	141800	82525564	965	965	965	965	0
325	20250217	141700	82525564	965	965	965	965	1000
326	20250217	141600	81560564	966	966	966	966	0
327	20250217	141500	81560564	966	966	966	966	0
328	20250217	141400	81560564	966	966	966	966	0
329	20250217	141300	81560564	966	966	966	966	0
330	20250217	141200	81560564	966	966	966	966	0
331	20250217	141100	81560564	966	966	966	966	0
332	20250217	141000	81560564	966	966	966	966	0
333	20250217	140900	81560564	966	966	966	966	0
334	20250217	140800	81560564	966	966	966	966	0
335	20250217	140700	81560564	966	966	966	966	0
336	20250217	140600	81560564	966	966	966	966	0
337	20250217	140500	81560564	966	966	966	966	0
338	20250217	140400	81560564	966	966	966	966	0
339	20250217	140300	81560564	966	966	966	966	0
340	20250217	140200	81560564	966	966	966	966	0
341	20250217	140100	81560564	966	966	966	966	0
342	20250217	140000	81560564	966	966	966	966	0
343	20250217	135900	81560564	966	966	966	966	1
344	20250217	135800	81559598	963	963	963	963	180
345	20250217	135700	81386258	963	963	963	963	0
346	20250217	135600	81386258	963	963	963	963	1580
347	20250217	135500	79864718	963	963	963	963	0
348	20250217	135400	79864718	963	964	964	963	4500
349	20250217	135300	75530076	964	964	964	964	45
350	20250217	135200	75486696	967	967	967	967	16
351	20250217	135100	75471224	967	967	967	967	0
352	20250217	135000	75471224	967	967	967	967	0
353	20250217	134900	75471224	967	967	967	967	200
354	20250217	134800	75277824	967	967	967	967	100
355	20250217	134700	75181124	967	967	967	967	12
356	20250217	134600	75169520	967	967	967	967	0
357	20250217	134500	75169520	967	967	967	967	0
358	20250217	134400	75169520	967	966	967	966	1457
359	20250217	134300	73761058	966	966	966	966	0
360	20250217	134200	73761058	966	966	966	966	0
361	20250217	134100	73761058	966	966	966	966	0
362	20250217	134000	73761058	966	966	966	966	5
363	20250217	133900	73756228	966	966	966	966	34
364	20250217	133800	73723384	964	964	964	964	0
365	20250217	133700	73723384	964	964	964	964	0
366	20250217	133600	73723384	964	964	964	964	0
367	20250217	133500	73723384	964	964	964	964	0
368	20250217	133400	73723384	964	964	964	964	0
369	20250217	133300	73723384	964	964	964	964	0
370	20250217	133200	73723384	964	964	964	964	0
371	20250217	133100	73723384	964	964	964	964	1159
372	20250217	133000	72606108	965	965	965	965	0
373	20250217	132900	72606108	965	965	965	965	0
374	20250217	132800	72606108	965	965	965	965	0
375	20250217	132700	72606108	965	965	965	965	40
376	20250217	132600	72567508	964	964	964	964	0
377	20250217	132500	72567508	964	964	964	964	0
378	20250217	132400	72567508	964	964	964	964	200
379	20250217	132300	72374708	964	965	965	964	300
380	20250217	132200	72085493	966	966	966	966	0
381	20250217	132100	72085493	966	966	966	966	0
382	20250217	132000	72085493	966	966	966	966	8
383	20250217	131900	72077765	966	966	966	966	30
384	20250217	131800	72048785	966	966	966	966	0
385	20250217	131700	72048785	966	966	966	966	56
386	20250217	131600	71994689	966	966	966	966	0
387	20250217	131500	71994689	966	966	966	966	0
388	20250217	131400	71994689	966	966	966	966	0
389	20250217	131300	71994689	966	966	966	966	1
390	20250217	131200	71993723	969	969	969	969	0
391	20250217	131100	71993723	969	969	969	969	0
392	20250217	131000	71993723	969	969	969	969	0
393	20250217	130900	71993723	969	969	969	969	0
394	20250217	130800	71993723	969	969	969	969	1
395	20250217	130700	71992754	968	968	968	968	0
396	20250217	130600	71992754	968	968	968	968	18
397	20250217	130500	71975330	968	968	968	968	1
398	20250217	130400	71974362	968	968	968	968	0
399	20250217	130300	71974362	968	968	968	968	0
400	20250217	130200	71974362	968	968	968	968	0
401	20250217	130100	71974362	968	968	968	968	26
402	20250217	130000	71949194	966	966	966	966	0
403	20250217	125900	71949194	966	966	966	966	0
404	20250217	125800	71949194	966	966	966	966	5
405	20250217	125700	71944364	966	966	966	966	1
406	20250217	125600	71943398	968	968	968	968	0
407	20250217	125500	71943398	968	968	968	968	0
408	20250217	125400	71943398	968	968	968	968	0
409	20250217	125300	71943398	968	968	968	968	0
410	20250217	125200	71943398	968	968	968	968	0
411	20250217	125100	71943398	968	968	968	968	0
412	20250217	125000	71943398	968	968	968	968	0
413	20250217	124900	71943398	968	968	968	968	0
414	20250217	124800	71943398	968	968	968	968	1
415	20250217	124700	71942430	969	969	969	969	3
416	20250217	124600	71939523	970	970	970	970	0
417	20250217	124500	71939523	970	970	970	970	0
418	20250217	124400	71939523	970	970	970	970	0
419	20250217	124300	71939523	970	970	970	970	0
420	20250217	124200	71939523	970	970	970	970	0
421	20250217	124100	71939523	970	970	970	970	0
422	20250217	124000	71939523	970	970	970	970	0
423	20250217	123900	71939523	970	970	970	970	1
424	20250217	123800	71938553	965	965	965	965	0
425	20250217	123700	71938553	965	965	965	965	56
426	20250217	123600	71884513	970	970	970	970	0
427	20250217	123500	71884513	970	970	970	970	0
428	20250217	123400	71884513	970	970	970	970	0
429	20250217	123300	71884513	970	970	970	970	0
430	20250217	123200	71884513	970	970	970	970	0
431	20250217	123100	71884513	970	970	970	970	0
432	20250217	123000	71884513	970	970	970	970	0
433	20250217	122900	71884513	970	970	970	970	0
434	20250217	122800	71884513	970	970	970	970	0
435	20250217	122700	71884513	970	970	970	970	80
436	20250217	122600	71806913	970	970	970	970	500
437	20250217	122500	71321913	970	970	970	970	0
438	20250217	122400	71321913	970	970	970	970	0
439	20250217	122300	71321913	970	970	970	970	0
440	20250217	122200	71321913	970	970	970	970	890
441	20250217	122100	70458613	970	970	970	970	2
442	20250217	122000	70456673	970	970	970	970	3
443	20250217	121900	70453763	964	964	964	964	0
444	20250217	121800	70453763	964	964	964	964	20
445	20250217	121700	70434483	970	970	970	970	0
446	20250217	121600	70434483	970	970	970	970	1
447	20250217	121500	70433513	964	964	964	964	0
448	20250217	121400	70433513	964	964	964	964	0
449	20250217	121300	70433513	964	964	964	964	3
450	20250217	121200	70430621	964	964	964	964	0
451	20250217	121100	70430621	964	964	964	964	11
452	20250217	121000	70420017	971	971	971	971	0
453	20250217	120900	70420017	971	971	971	971	0
454	20250217	120800	70420017	971	971	971	971	0
455	20250217	120700	70420017	971	971	971	971	0
456	20250217	120600	70420017	971	971	971	971	0
457	20250217	120500	70420017	971	971	971	971	0
458	20250217	120400	70420017	971	971	971	971	0
459	20250217	120300	70420017	971	970	971	970	1935
460	20250217	120200	68541369	970	970	970	970	42
461	20250217	120100	68500629	970	970	970	970	0
462	20250217	120000	68500629	970	970	970	970	0
463	20250217	115900	68500629	970	970	970	970	0
464	20250217	115800	68500629	970	970	970	970	19
465	20250217	115700	68482199	970	970	970	970	0
466	20250217	115600	68482199	970	970	970	970	0
467	20250217	115500	68482199	970	970	970	970	0
468	20250217	115400	68482199	970	970	970	970	7
469	20250217	115300	68475409	970	970	970	970	0
470	20250217	115200	68475409	970	970	970	970	0
471	20250217	115100	68475409	970	970	970	970	0
472	20250217	115000	68475409	970	968	970	968	928
473	20250217	114900	67575734	968	968	968	968	0
474	20250217	114800	67575734	968	968	968	968	20
475	20250217	114700	67556374	968	968	968	968	0
476	20250217	114600	67556374	968	968	968	968	0
477	20250217	114500	67556374	968	968	968	968	0
478	20250217	114400	67556374	968	968	968	968	1200
479	20250217	114300	66394774	969	969	969	969	0
480	20250217	114200	66394774	969	969	969	969	0
481	20250217	114100	66394774	969	969	969	969	595
482	20250217	114000	65818219	963	965	967	963	3133
483	20250217	113900	62791196	965	965	965	965	85
484	20250217	113800	62709171	963	963	963	963	0
485	20250217	113700	62709171	963	963	963	963	0
486	20250217	113600	62709171	963	963	963	963	0
487	20250217	113500	62709171	963	963	963	963	0
488	20250217	113400	62709171	963	963	963	963	0
489	20250217	113300	62709171	963	963	963	963	1453
490	20250217	113200	61309932	965	965	965	965	185
491	20250217	113100	61131407	963	963	963	963	0
492	20250217	113000	61131407	963	963	963	963	0
493	20250217	112900	61131407	963	963	963	963	0
494	20250217	112800	61131407	963	963	963	963	0
495	20250217	112700	61131407	963	963	963	963	0
496	20250217	112600	61131407	963	963	963	963	0
497	20250217	112500	61131407	963	963	963	963	100
498	20250217	112400	61035107	963	963	963	963	0
499	20250217	112300	61035107	963	964	964	963	5644
500	20250217	112200	55599926	967	967	967	967	0
501	20250217	112100	55599926	967	967	967	967	0
502	20250217	112000	55599926	967	967	967	967	240
503	20250217	111900	55367846	967	967	967	967	0
504	20250217	111800	55367846	967	967	967	967	1
505	20250217	111700	55366879	966	966	966	966	3865
506	20250217	111600	51633289	966	966	966	966	335
507	20250217	111500	51309679	966	966	966	966	0
508	20250217	111400	51309679	966	965	966	965	1000
509	20250217	111300	50343681	966	966	966	966	0
510	20250217	111200	50343681	966	966	966	966	0
511	20250217	111100	50343681	966	966	966	966	0
512	20250217	111000	50343681	966	966	966	966	0
513	20250217	110900	50343681	966	966	966	966	1
514	20250217	110800	50342715	967	967	967	967	0
515	20250217	110700	50342715	967	967	967	967	14
516	20250217	110600	50329177	967	967	967	967	0
517	20250217	110500	50329177	967	967	967	967	0
518	20250217	110400	50329177	967	967	967	967	0
519	20250217	110300	50329177	967	967	967	967	0
520	20250217	110200	50329177	967	967	967	967	0
521	20250217	110100	50329177	967	967	967	967	0
522	20250217	110000	50329177	967	967	967	967	2069
523	20250217	105900	48328454	967	967	967	967	0
524	20250217	105800	48328454	967	967	967	967	0
525	20250217	105700	48328454	967	967	967	967	0
526	20250217	105600	48328454	967	961	967	961	2
527	20250217	105500	48326526	962	962	962	962	0
528	20250217	105400	48326526	962	962	962	962	4000
529	20250217	105300	44478526	961	961	961	961	0
530	20250217	105200	44478526	961	968	968	961	418
531	20250217	105100	44075425	968	968	968	968	181
532	20250217	105000	43900217	965	965	965	965	0
533	20250217	104900	43900217	965	965	965	965	105
534	20250217	104800	43798892	965	965	965	965	3200
535	20250217	104700	40710892	965	965	965	965	0
536	20250217	104600	40710892	965	965	965	965	105
537	20250217	104500	40609567	965	965	965	965	0
538	20250217	104400	40609567	965	965	965	965	0
539	20250217	104300	40609567	965	965	965	965	0
540	20250217	104200	40609567	965	965	965	964	20
541	20250217	104100	40590268	965	965	965	965	20
542	20250217	104000	40570968	965	965	965	965	0
543	20250217	103900	40570968	965	965	965	965	2
544	20250217	103800	40569038	965	965	965	965	0
545	20250217	103700	40569038	965	964	965	964	317
546	20250217	103600	40263134	964	964	964	964	0
547	20250217	103500	40263134	964	964	964	964	195
548	20250217	103400	40075154	960	960	960	960	0
549	20250217	103300	40075154	960	960	960	960	0
550	20250217	103200	40075154	960	960	960	960	0
551	20250217	103100	40075154	960	960	960	960	0
552	20250217	103000	40075154	960	960	960	960	0
553	20250217	102900	40075154	960	960	960	960	0
554	20250217	102800	40075154	960	964	964	960	1001
555	20250217	102700	39114190	960	960	960	960	0
556	20250217	102600	39114190	960	964	964	960	509
557	20250217	102500	38623550	964	964	964	964	23
558	20250217	102400	38601378	964	964	964	964	0
559	20250217	102300	38601378	964	964	964	964	0
560	20250217	102200	38601378	964	964	964	964	0
561	20250217	102100	38601378	964	964	964	964	0
562	20250217	102000	38601378	964	964	964	964	1
563	20250217	101900	38600414	963	963	963	963	0
564	20250217	101800	38600414	963	963	963	963	238
565	20250217	101700	38371220	963	963	963	963	0
566	20250217	101600	38371220	963	963	963	963	0
567	20250217	101500	38371220	963	962	963	962	1200
568	20250217	101400	37215623	963	963	963	963	0
569	20250217	101300	37215623	963	963	963	963	0
570	20250217	101200	37215623	963	963	963	963	0
571	20250217	101100	37215623	963	963	963	963	10
572	20250217	101000	37205993	961	961	961	961	58
573	20250217	100900	37150255	963	963	963	963	5
574	20250217	100800	37145440	963	962	963	962	2822
575	20250217	100700	34428388	961	961	961	961	0
576	20250217	100600	34428388	961	961	961	961	0
577	20250217	100500	34428388	961	961	961	961	447
578	20250217	100400	33998821	961	961	961	961	420
579	20250217	100300	33595201	961	959	961	959	181
580	20250217	100200	33421616	959	960	960	959	559
581	20250217	100100	32885525	961	961	961	961	0
582	20250217	100000	32885525	961	961	961	961	0
583	20250217	095900	32885525	961	961	961	961	0
584	20250217	095800	32885525	961	961	961	961	0
585	20250217	095700	32885525	961	961	961	961	1
586	20250217	095600	32884564	960	960	960	960	44
587	20250217	095500	32842324	961	960	961	960	1005
588	20250217	095400	31876524	960	959	960	959	157
589	20250217	095300	31725805	961	961	961	961	1
590	20250217	095200	31724844	959	959	959	959	1459
591	20250217	095100	30325663	959	958	959	958	801
592	20250217	095000	29557571	958	958	958	958	0
593	20250217	094900	29557571	958	958	958	958	0
594	20250217	094800	29557571	958	955	958	955	14
595	20250217	094700	29544198	955	955	955	955	50
596	20250217	094600	29496448	959	959	959	959	104
597	20250217	094500	29396712	959	959	959	959	30
598	20250217	094400	29367942	959	959	959	959	0
599	20250217	094300	29367942	959	959	959	959	1
600	20250217	094200	29366983	959	959	959	959	0
601	20250217	094100	29366983	959	953	959	953	184
602	20250217	094000	29190611	959	959	959	959	1042
603	20250217	093900	28191333	959	959	959	959	0
604	20250217	093800	28191333	959	959	959	959	0
605	20250217	093700	28191333	959	959	959	959	1
606	20250217	093600	28190374	959	953	959	953	1230
607	20250217	093500	27018178	953	953	953	953	0
608	20250217	093400	27018178	953	953	953	953	0
609	20250217	093300	27018178	953	953	953	953	0
610	20250217	093200	27018178	953	953	953	953	0
611	20250217	093100	27018178	953	953	953	953	1
612	20250217	093000	27017225	959	959	959	959	10
613	20250217	092900	27007635	964	957	964	954	398
614	20250217	092800	26627633	959	958	959	958	1787
615	20250217	092700	24914000	957	956	957	956	263
616	20250217	092600	24662359	953	953	953	953	992
617	20250217	092500	23716983	953	953	953	952	1586
618	20250217	092400	22206622	956	956	956	956	0
619	20250217	092300	22206622	956	956	956	956	0
620	20250217	092200	22206622	956	956	956	956	163
621	20250217	092100	22050794	952	952	952	952	153
622	20250217	092000	21905138	951	951	951	951	0
623	20250217	091900	21905138	951	952	952	951	237
624	20250217	091800	21679749	957	957	957	957	0
625	20250217	091700	21679749	957	950	957	950	323
626	20250217	091600	21370792	945	959	959	945	7142
627	20250217	091500	14585996	959	958	959	958	30
628	20250217	091400	14557255	959	959	959	959	3
629	20250217	091300	14554378	959	959	959	959	1
630	20250217	091200	14553419	955	955	955	955	0
631	20250217	091100	14553419	955	956	956	955	1959
632	20250217	091000	12682175	959	956	959	956	291
633	20250217	090900	12403622	959	959	959	959	1
634	20250217	090800	12402663	959	959	959	959	301
635	20250217	090700	12114004	959	959	959	959	1235
636	20250217	090600	10929639	960	959	960	959	1156
637	20250217	090500	9820879	959	959	959	959	1000
638	20250217	090400	8861879	981	981	981	981	0
639	20250217	090300	8861879	981	981	981	981	0
640	20250217	090200	8861879	981	953	983	952	6799
641	20250217	090100	2342489	958	958	958	958	3
642	20250217	090000	2339615	953	953	953	953	2455