KissMeData/057680/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	194000	201872543	959	959	959	959	4851
3	20250214	193900	201872543	959	959	959	959	0
4	20250214	193800	201872543	959	959	959	959	0
5	20250214	193700	201872543	959	959	959	959	0
6	20250214	193600	201872543	959	959	959	959	0
7	20250214	193500	201872543	959	959	959	959	0
8	20250214	193400	201872543	959	959	959	959	0
9	20250214	193300	201872543	959	959	959	959	0
10	20250214	193200	201872543	959	959	959	959	0
11	20250214	193100	201872543	959	959	959	959	0
12	20250214	193000	201872543	959	959	959	959	0
13	20250214	192900	201872543	959	959	959	959	0
14	20250214	192800	201872543	959	959	959	959	0
15	20250214	192700	201872543	959	959	959	959	0
16	20250214	192600	201872543	959	959	959	959	0
17	20250214	192500	201872543	959	959	959	959	0
18	20250214	192400	201872543	959	959	959	959	0
19	20250214	192300	201872543	959	959	959	959	0
20	20250214	192200	201872543	959	959	959	959	0
21	20250214	192100	201872543	959	959	959	959	0
22	20250214	192000	201872543	959	959	959	959	0
23	20250214	191900	201872543	959	959	959	959	0
24	20250214	191800	201872543	959	959	959	959	0
25	20250214	191700	201872543	959	959	959	959	0
26	20250214	191600	201872543	959	959	959	959	0
27	20250214	191500	201872543	959	959	959	959	0
28	20250214	191400	201872543	959	959	959	959	0
29	20250214	191300	201872543	959	959	959	959	0
30	20250214	191200	201872543	959	959	959	959	0
31	20250214	191100	201872543	959	959	959	959	0
32	20250214	191000	201872543	959	959	959	959	4851
33	20250214	190900	201872543	959	959	959	959	0
34	20250214	190800	201872543	959	959	959	959	0
35	20250214	190700	201872543	959	959	959	959	0
36	20250214	190600	201872543	959	959	959	959	0
37	20250214	190500	201872543	959	959	959	959	0
38	20250214	190400	201872543	959	959	959	959	0
39	20250214	190300	201872543	959	959	959	959	0
40	20250214	190200	201872543	959	959	959	959	0
41	20250214	190100	201872543	959	959	959	959	0
42	20250214	190000	201872543	959	959	959	959	0
43	20250214	185900	201872543	959	959	959	959	0
44	20250214	185800	201872543	959	959	959	959	0
45	20250214	185700	201872543	959	959	959	959	0
46	20250214	185600	201872543	959	959	959	959	0
47	20250214	185500	201872543	959	959	959	959	0
48	20250214	185400	201872543	959	959	959	959	0
49	20250214	185300	201872543	959	959	959	959	0
50	20250214	185200	201872543	959	959	959	959	0
51	20250214	185100	201872543	959	959	959	959	0
52	20250214	185000	201872543	959	959	959	959	0
53	20250214	184900	201872543	959	959	959	959	0
54	20250214	184800	201872543	959	959	959	959	0
55	20250214	184700	201872543	959	959	959	959	0
56	20250214	184600	201872543	959	959	959	959	0
57	20250214	184500	201872543	959	959	959	959	0
58	20250214	184400	201872543	959	959	959	959	0
59	20250214	184300	201872543	959	959	959	959	0
60	20250214	184200	201872543	959	959	959	959	0
61	20250214	184100	201872543	959	959	959	959	0
62	20250214	184000	201872543	959	959	959	959	4851
63	20250214	183900	201872543	959	959	959	959	0
64	20250214	183800	201872543	959	959	959	959	0
65	20250214	183700	201872543	959	959	959	959	0
66	20250214	183600	201872543	959	959	959	959	0
67	20250214	183500	201872543	959	959	959	959	0
68	20250214	183400	201872543	959	959	959	959	0
69	20250214	183300	201872543	959	959	959	959	0
70	20250214	183200	201872543	959	959	959	959	0
71	20250214	183100	201872543	959	959	959	959	0
72	20250214	183000	201872543	959	959	959	959	0
73	20250214	182900	201872543	959	959	959	959	0
74	20250214	182800	201872543	959	959	959	959	0
75	20250214	182700	201872543	959	959	959	959	0
76	20250214	182600	201872543	959	959	959	959	0
77	20250214	182500	201872543	959	959	959	959	0
78	20250214	182400	201872543	959	959	959	959	0
79	20250214	182300	201872543	959	959	959	959	0
80	20250214	182200	201872543	959	959	959	959	0
81	20250214	182100	201872543	959	959	959	959	0
82	20250214	182000	201872543	959	959	959	959	0
83	20250214	181900	201872543	959	959	959	959	0
84	20250214	181800	201872543	959	959	959	959	0
85	20250214	181700	201872543	959	959	959	959	0
86	20250214	181600	201872543	959	959	959	959	0
87	20250214	181500	201872543	959	959	959	959	0
88	20250214	181400	201872543	959	959	959	959	0
89	20250214	181300	201872543	959	959	959	959	0
90	20250214	181200	201872543	959	959	959	959	0
91	20250214	181100	201872543	959	959	959	959	0
92	20250214	181000	201872543	959	959	959	959	4851
93	20250214	180900	201872543	959	959	959	959	0
94	20250214	180800	201872543	959	959	959	959	0
95	20250214	180700	201872543	959	959	959	959	0
96	20250214	180600	201872543	959	959	959	959	0
97	20250214	180500	201872543	959	959	959	959	0
98	20250214	180400	201872543	959	959	959	959	0
99	20250214	180300	201872543	959	959	959	959	0
100	20250214	180200	201872543	959	959	959	959	0
101	20250214	180100	201872543	959	959	959	959	0
102	20250214	180000	201872543	959	959	959	959	0
103	20250214	175900	201872543	959	959	959	959	0
104	20250214	175800	201872543	959	959	959	959	0
105	20250214	175700	201872543	959	959	959	959	0
106	20250214	175600	201872543	959	959	959	959	0
107	20250214	175500	201872543	959	959	959	959	0
108	20250214	175400	201872543	959	959	959	959	0
109	20250214	175300	201872543	959	959	959	959	0
110	20250214	175200	201872543	959	959	959	959	0
111	20250214	175100	201872543	959	959	959	959	0
112	20250214	175000	201872543	959	959	959	959	0
113	20250214	174900	201872543	959	959	959	959	0
114	20250214	174800	201872543	959	959	959	959	0
115	20250214	174700	201872543	959	959	959	959	0
116	20250214	174600	201872543	959	959	959	959	0
117	20250214	174500	201872543	959	959	959	959	0
118	20250214	174400	201872543	959	959	959	959	0
119	20250214	174300	201872543	959	959	959	959	0
120	20250214	174200	201872543	959	959	959	959	0
121	20250214	174100	201872543	959	959	959	959	0
122	20250214	174000	201872543	959	959	959	959	4851
123	20250214	173900	201872543	959	959	959	959	0
124	20250214	173800	201872543	959	959	959	959	0
125	20250214	173700	201872543	959	959	959	959	0
126	20250214	173600	201872543	959	959	959	959	0
127	20250214	173500	201872543	959	959	959	959	0
128	20250214	173400	201872543	959	959	959	959	0
129	20250214	173300	201872543	959	959	959	959	0
130	20250214	173200	201872543	959	959	959	959	0
131	20250214	173100	201872543	959	959	959	959	0
132	20250214	173000	201872543	959	959	959	959	0
133	20250214	172900	201872543	959	959	959	959	0
134	20250214	172800	201872543	959	959	959	959	0
135	20250214	172700	201872543	959	959	959	959	0
136	20250214	172600	201872543	959	959	959	959	0
137	20250214	172500	201872543	959	959	959	959	0
138	20250214	172400	201872543	959	959	959	959	0
139	20250214	172300	201872543	959	959	959	959	0
140	20250214	172200	201872543	959	959	959	959	0
141	20250214	172100	201872543	959	959	959	959	0
142	20250214	172000	201872543	959	959	959	959	0
143	20250214	171900	201872543	959	959	959	959	0
144	20250214	171800	201872543	959	959	959	959	0
145	20250214	171700	201872543	959	959	959	959	0
146	20250214	171600	201872543	959	959	959	959	0
147	20250214	171500	201872543	959	959	959	959	0
148	20250214	171400	201872543	959	959	959	959	0
149	20250214	171300	201872543	959	959	959	959	0
150	20250214	171200	201872543	959	959	959	959	0
151	20250214	171100	201872543	959	959	959	959	0
152	20250214	171000	201872543	959	959	959	959	4851
153	20250214	170900	201872543	959	959	959	959	0
154	20250214	170800	201872543	959	959	959	959	0
155	20250214	170700	201872543	959	959	959	959	0
156	20250214	170600	201872543	959	959	959	959	0
157	20250214	170500	201872543	959	959	959	959	0
158	20250214	170400	201872543	959	959	959	959	0
159	20250214	170300	201872543	959	959	959	959	0
160	20250214	170200	201872543	959	959	959	959	0
161	20250214	170100	201872543	959	959	959	959	0
162	20250214	170000	201872543	959	959	959	959	0
163	20250214	165900	201872543	959	959	959	959	0
164	20250214	165800	201872543	959	959	959	959	0
165	20250214	165700	201872543	959	959	959	959	0
166	20250214	165600	201872543	959	959	959	959	0
167	20250214	165500	201872543	959	959	959	959	0
168	20250214	165400	201872543	959	959	959	959	0
169	20250214	165300	201872543	959	959	959	959	0
170	20250214	165200	201872543	959	959	959	959	0
171	20250214	165100	201872543	959	959	959	959	0
172	20250214	165000	201872543	959	959	959	959	0
173	20250214	164900	201872543	959	959	959	959	0
174	20250214	164800	201872543	959	959	959	959	0
175	20250214	164700	201872543	959	959	959	959	0
176	20250214	164600	201872543	959	959	959	959	0
177	20250214	164500	201872543	959	959	959	959	0
178	20250214	164400	201872543	959	959	959	959	0
179	20250214	164300	201872543	959	959	959	959	0
180	20250214	164200	201872543	959	959	959	959	0
181	20250214	164100	201872543	959	959	959	959	0
182	20250214	164000	201872543	959	959	959	959	4851
183	20250214	163900	201872543	959	959	959	959	0
184	20250214	163800	201872543	959	959	959	959	0
185	20250214	163700	201872543	959	959	959	959	0
186	20250214	163600	201872543	959	959	959	959	0
187	20250214	163500	201872543	959	959	959	959	0
188	20250214	163400	201872543	959	959	959	959	0
189	20250214	163300	201872543	959	959	959	959	0
190	20250214	163200	201872543	959	959	959	959	0
191	20250214	163100	201872543	959	959	959	959	0
192	20250214	163000	201872543	959	959	959	959	0
193	20250214	162900	201872543	959	959	959	959	0
194	20250214	162800	201872543	959	959	959	959	0
195	20250214	162700	201872543	959	959	959	959	0
196	20250214	162600	201872543	959	959	959	959	0
197	20250214	162500	201872543	959	959	959	959	0
198	20250214	162400	201872543	959	959	959	959	0
199	20250214	162300	201872543	959	959	959	959	0
200	20250214	162200	201872543	959	959	959	959	0
201	20250214	162100	201872543	959	959	959	959	0
202	20250214	162000	201872543	959	959	959	959	0
203	20250214	161900	201872543	959	959	959	959	0
204	20250214	161800	201872543	959	959	959	959	0
205	20250214	161700	201872543	959	959	959	959	0
206	20250214	161600	201872543	959	959	959	959	0
207	20250214	161500	201872543	959	959	959	959	0
208	20250214	161400	201872543	959	959	959	959	0
209	20250214	161300	201872543	959	959	959	959	0
210	20250214	161200	201872543	959	959	959	959	0
211	20250214	161100	201872543	959	959	959	959	0
212	20250214	161000	201872543	959	959	959	959	4851
213	20250214	160900	201872543	959	959	959	959	0
214	20250214	160800	201872543	959	959	959	959	0
215	20250214	160700	201872543	959	959	959	959	0
216	20250214	160600	201872543	959	959	959	959	0
217	20250214	160500	201872543	959	959	959	959	0
218	20250214	160400	201872543	959	959	959	959	0
219	20250214	160300	201872543	959	959	959	959	0
220	20250214	160200	201872543	959	959	959	959	0
221	20250214	160100	201872543	959	959	959	959	0
222	20250214	160000	201872543	959	959	959	959	0
223	20250214	155900	201872543	959	959	959	959	0
224	20250214	155800	201872543	959	959	959	959	0
225	20250214	155700	201872543	959	959	959	959	0
226	20250214	155600	201872543	959	959	959	959	0
227	20250214	155500	201872543	959	959	959	959	0
228	20250214	155400	201872543	959	959	959	959	0
229	20250214	155300	201872543	959	959	959	959	0
230	20250214	155200	201872543	959	959	959	959	0
231	20250214	155100	201872543	959	959	959	959	0
232	20250214	155000	201872543	959	959	959	959	0
233	20250214	154900	201872543	959	959	959	959	0
234	20250214	154800	201872543	959	959	959	959	0
235	20250214	154700	201872543	959	959	959	959	0
236	20250214	154600	201872543	959	959	959	959	0
237	20250214	154500	201872543	959	959	959	959	0
238	20250214	154400	201872543	959	959	959	959	0
239	20250214	154300	201872543	959	959	959	959	0
240	20250214	154200	201872543	959	959	959	959	0
241	20250214	154100	201872543	959	959	959	959	0
242	20250214	154000	201872543	959	959	959	959	4851
243	20250214	153900	201872543	959	959	959	959	0
244	20250214	153800	201872543	959	959	959	959	0
245	20250214	153700	201872543	959	959	959	959	0
246	20250214	153600	201872543	959	959	959	959	0
247	20250214	153500	201872543	959	959	959	959	0
248	20250214	153400	201872543	959	959	959	959	0
249	20250214	153300	201872543	959	959	959	959	0
250	20250214	153200	201872543	959	959	959	959	0
251	20250214	153100	201872543	959	959	959	959	0
252	20250214	153000	201872543	959	959	959	959	4851
253	20250214	152900	197220434	965	965	965	965	0
254	20250214	152800	197220434	965	965	965	965	0
255	20250214	152700	197220434	965	965	965	965	0
256	20250214	152600	197220434	965	965	965	965	0
257	20250214	152500	197220434	965	965	965	965	0
258	20250214	152400	197220434	965	965	965	965	0
259	20250214	152300	197220434	965	965	965	965	0
260	20250214	152200	197220434	965	965	965	965	0
261	20250214	152100	197220434	965	965	965	965	0
262	20250214	152000	197220434	965	965	965	965	0
263	20250214	151900	197220434	965	962	965	959	322
264	20250214	151800	196909998	962	962	962	962	0
265	20250214	151700	196909998	962	962	962	962	0
266	20250214	151600	196909998	962	962	962	962	0
267	20250214	151500	196909998	962	957	962	956	3480
268	20250214	151400	193571128	957	961	961	957	2
269	20250214	151300	193569210	956	956	956	956	547
270	20250214	151200	193046278	956	957	957	956	1321
271	20250214	151100	191782690	958	958	958	958	0
272	20250214	151000	191782690	958	958	958	958	0
273	20250214	150900	191782690	958	958	958	958	1528
274	20250214	150800	190318866	957	958	958	957	472
275	20250214	150700	189867142	958	958	958	958	50
276	20250214	150600	189819242	958	958	958	958	57
277	20250214	150500	189764636	958	958	958	958	150
278	20250214	150400	189620936	958	958	958	958	737
279	20250214	150300	188914890	963	963	963	963	0
280	20250214	150200	188914890	963	963	963	963	0
281	20250214	150100	188914890	963	957	963	956	580
282	20250214	150000	188360005	956	961	961	956	5002
283	20250214	145900	183573394	965	965	965	965	0
284	20250214	145800	183573394	965	965	965	965	0
285	20250214	145700	183573394	965	965	965	965	0
286	20250214	145600	183573394	965	965	965	965	50
287	20250214	145500	183525144	965	965	965	965	100
288	20250214	145400	183428644	965	965	965	965	402
289	20250214	145300	183040714	957	957	957	957	0
290	20250214	145200	183040714	957	957	957	957	0
291	20250214	145100	183040714	957	957	957	957	0
292	20250214	145000	183040714	957	959	959	957	1040
293	20250214	144900	182044507	959	960	960	959	400
294	20250214	144800	181660765	959	963	963	959	4640
295	20250214	144700	177195433	963	963	963	963	0
296	20250214	144600	177195433	963	963	963	963	0
297	20250214	144500	177195433	963	963	963	963	400
298	20250214	144400	176810233	963	964	964	963	1000
299	20250214	144300	175847193	963	963	963	963	0
300	20250214	144200	175847193	963	963	963	963	1036
301	20250214	144100	174849525	967	967	967	967	0
302	20250214	144000	174849525	967	967	967	967	0
303	20250214	143900	174849525	967	967	967	967	0
304	20250214	143800	174849525	967	967	967	967	0
305	20250214	143700	174849525	967	967	967	967	0
306	20250214	143600	174849525	967	966	967	966	1030
307	20250214	143500	173853682	964	964	964	964	0
308	20250214	143400	173853682	964	964	964	964	300
309	20250214	143300	173564482	966	966	966	966	1
310	20250214	143200	173563516	963	963	963	963	0
311	20250214	143100	173563516	963	963	963	963	16
312	20250214	143000	173548108	964	964	964	964	0
313	20250214	142900	173548108	964	964	964	964	0
314	20250214	142800	173548108	964	964	964	964	0
315	20250214	142700	173548108	964	964	964	964	2
316	20250214	142600	173546180	964	964	964	964	0
317	20250214	142500	173546180	964	964	964	964	52
318	20250214	142400	173496052	966	966	966	966	0
319	20250214	142300	173496052	966	966	966	966	0
320	20250214	142200	173496052	966	966	966	966	0
321	20250214	142100	173496052	966	966	966	966	3
322	20250214	142000	173493154	966	966	966	966	1
323	20250214	141900	173492188	964	964	964	964	104
324	20250214	141800	173391932	965	965	965	965	0
325	20250214	141700	173391932	965	965	965	965	0
326	20250214	141600	173391932	965	965	965	965	0
327	20250214	141500	173391932	965	966	967	965	416
328	20250214	141400	172990180	965	965	965	963	504
329	20250214	141300	172504100	960	960	960	960	23
330	20250214	141200	172482020	960	960	960	960	2
331	20250214	141100	172480100	956	956	956	956	0
332	20250214	141000	172480100	956	956	956	956	0
333	20250214	140900	172480100	956	956	956	956	0
334	20250214	140800	172480100	956	965	965	956	8017
335	20250214	140700	164791311	965	962	965	961	2183
336	20250214	140600	162691391	970	970	970	970	0
337	20250214	140500	162691391	970	970	970	970	0
338	20250214	140400	162691391	970	966	970	966	1393
339	20250214	140300	161340605	961	961	961	961	167
340	20250214	140200	161180118	962	961	962	961	313
341	20250214	140100	160879018	960	960	960	960	0
342	20250214	140000	160879018	960	960	960	960	0
343	20250214	135900	160879018	960	960	960	960	0
344	20250214	135800	160879018	960	960	960	960	0
345	20250214	135700	160879018	960	960	960	960	0
346	20250214	135600	160879018	960	960	960	960	0
347	20250214	135500	160879018	960	961	961	960	2034
348	20250214	135400	158925333	961	961	961	961	0
349	20250214	135300	158925333	961	961	961	961	0
350	20250214	135200	158925333	961	961	961	961	800
351	20250214	135100	158156533	961	961	961	961	0
352	20250214	135000	158156533	961	961	961	961	0
353	20250214	134900	158156533	961	961	961	961	0
354	20250214	134800	158156533	961	961	961	961	0
355	20250214	134700	158156533	961	961	961	961	0
356	20250214	134600	158156533	961	961	961	961	0
357	20250214	134500	158156533	961	961	961	961	0
358	20250214	134400	158156533	961	961	961	961	3
359	20250214	134300	158153650	961	961	961	961	4
360	20250214	134200	158149806	967	967	967	967	0
361	20250214	134100	158149806	967	967	967	967	0
362	20250214	134000	158149806	967	961	967	961	116
363	20250214	133900	158038210	962	962	962	961	104
364	20250214	133800	157938262	967	967	967	967	0
365	20250214	133700	157938262	967	967	967	967	0
366	20250214	133600	157938262	967	967	967	967	8
367	20250214	133500	157930526	967	967	967	967	251
368	20250214	133400	157687809	967	967	967	967	238
369	20250214	133300	157457663	959	959	959	959	0
370	20250214	133200	157457663	959	959	959	959	0
371	20250214	133100	157457663	959	959	959	959	0
372	20250214	133000	157457663	959	959	959	959	0
373	20250214	132900	157457663	959	959	959	959	0
374	20250214	132800	157457663	959	959	959	959	500
375	20250214	132700	156978163	959	959	959	959	0
376	20250214	132600	156978163	959	959	959	959	0
377	20250214	132500	156978163	959	959	959	959	0
378	20250214	132400	156978163	959	959	959	959	0
379	20250214	132300	156978163	959	959	959	959	597
380	20250214	132200	156405640	959	962	962	959	1090
381	20250214	132100	155358840	959	959	959	959	0
382	20250214	132000	155358840	959	969	980	959	8922
383	20250214	131900	146710564	969	969	969	969	0
384	20250214	131800	146710564	969	969	969	969	0
385	20250214	131700	146710564	969	969	969	969	0
386	20250214	131600	146710564	969	969	969	969	0
387	20250214	131500	146710564	969	969	969	969	0
388	20250214	131400	146710564	969	969	969	969	0
389	20250214	131300	146710564	969	969	969	969	0
390	20250214	131200	146710564	969	969	969	969	0
391	20250214	131100	146710564	969	969	969	969	0
392	20250214	131000	146710564	969	969	969	969	0
393	20250214	130900	146710564	969	969	969	969	0
394	20250214	130800	146710564	969	969	969	969	0
395	20250214	130700	146710564	969	969	969	969	0
396	20250214	130600	146710564	969	969	969	969	1
397	20250214	130500	146709595	969	969	969	969	928
398	20250214	130400	145810363	969	969	969	969	20
399	20250214	130300	145790983	969	969	969	969	0
400	20250214	130200	145790983	969	969	969	969	0
401	20250214	130100	145790983	969	969	969	969	0
402	20250214	130000	145790983	969	969	969	969	0
403	20250214	125900	145790983	969	967	969	967	292
404	20250214	125800	145508617	967	967	967	967	0
405	20250214	125700	145508617	967	967	967	967	0
406	20250214	125600	145508617	967	967	967	967	0
407	20250214	125500	145508617	967	967	967	967	0
408	20250214	125400	145508617	967	965	967	965	6102
409	20250214	125300	139614960	965	965	965	965	0
410	20250214	125200	139614960	965	965	965	965	0
411	20250214	125100	139614960	965	965	965	965	0
412	20250214	125000	139614960	965	965	965	965	25
413	20250214	124900	139590835	960	960	960	960	0
414	20250214	124800	139590835	960	960	960	960	0
415	20250214	124700	139590835	960	960	960	960	0
416	20250214	124600	139590835	960	960	960	960	500
417	20250214	124500	139110835	960	965	965	960	23
418	20250214	124400	139088705	965	965	965	965	0
419	20250214	124300	139088705	965	965	965	965	452
420	20250214	124200	138652525	960	960	960	960	0
421	20250214	124100	138652525	960	964	964	960	389
422	20250214	124000	138278305	964	964	964	964	209
423	20250214	123900	138076829	965	965	965	965	0
424	20250214	123800	138076829	965	965	965	965	0
425	20250214	123700	138076829	965	965	965	965	0
426	20250214	123600	138076829	965	965	965	965	0
427	20250214	123500	138076829	965	964	965	964	722
428	20250214	123400	137380299	965	965	965	965	0
429	20250214	123300	137380299	965	965	965	965	6
430	20250214	123200	137374509	965	965	965	965	0
431	20250214	123100	137374509	965	965	965	965	0
432	20250214	123000	137374509	965	965	965	965	0
433	20250214	122900	137374509	965	965	965	965	20
434	20250214	122800	137355209	966	966	966	966	15
435	20250214	122700	137340719	966	966	966	966	105
436	20250214	122600	137239289	966	966	966	966	47
437	20250214	122500	137193887	966	966	966	966	0
438	20250214	122400	137193887	966	966	966	966	0
439	20250214	122300	137193887	966	966	966	966	0
440	20250214	122200	137193887	966	966	966	966	0
441	20250214	122100	137193887	966	966	966	966	0
442	20250214	122000	137193887	966	966	966	966	105
443	20250214	121900	137092457	966	966	966	966	0
444	20250214	121800	137092457	966	966	966	966	2
445	20250214	121700	137090525	966	966	966	966	0
446	20250214	121600	137090525	966	966	966	966	1
447	20250214	121500	137089559	965	965	965	965	50
448	20250214	121400	137041309	965	965	965	965	0
449	20250214	121300	137041309	965	965	965	965	0
450	20250214	121200	137041309	965	965	965	965	18
451	20250214	121100	137023939	965	964	965	964	18
452	20250214	121000	137006571	963	963	963	963	0
453	20250214	120900	137006571	963	963	963	963	0
454	20250214	120800	137006571	963	963	963	963	0
455	20250214	120700	137006571	963	963	963	963	0
456	20250214	120600	137006571	963	963	963	963	0
457	20250214	120500	137006571	963	963	963	963	306
458	20250214	120400	136711893	965	963	965	963	502
459	20250214	120300	136228451	965	962	965	962	1708
460	20250214	120200	134585328	964	964	964	964	80
461	20250214	120100	134508208	962	962	962	962	3475
462	20250214	120000	131165258	959	959	959	959	0
463	20250214	115900	131165258	959	959	959	959	2
464	20250214	115800	131163340	955	955	955	955	0
465	20250214	115700	131163340	955	955	955	955	0
466	20250214	115600	131163340	955	955	955	955	0
467	20250214	115500	131163340	955	955	955	955	0
468	20250214	115400	131163340	955	955	955	955	0
469	20250214	115300	131163340	955	955	955	955	0
470	20250214	115200	131163340	955	955	955	955	0
471	20250214	115100	131163340	955	955	955	955	0
472	20250214	115000	131163340	955	955	955	955	0
473	20250214	114900	131163340	955	955	955	955	0
474	20250214	114800	131163340	955	955	955	955	5
475	20250214	114700	131158565	954	954	954	954	54
476	20250214	114600	131107049	955	958	958	954	3748
477	20250214	114500	127527109	955	955	955	955	0
478	20250214	114400	127527109	955	955	955	955	0
479	20250214	114300	127527109	955	955	955	955	0
480	20250214	114200	127527109	955	959	959	955	1000
481	20250214	114100	126571136	959	960	960	959	21
482	20250214	114000	126550992	965	965	965	965	0
483	20250214	113900	126550992	965	965	965	965	42
484	20250214	113800	126510462	965	965	965	965	0
485	20250214	113700	126510462	965	965	965	965	1
486	20250214	113600	126509497	965	965	965	965	0
487	20250214	113500	126509497	965	965	965	965	519
488	20250214	113400	126008662	965	965	965	965	0
489	20250214	113300	126008662	965	965	965	965	0
490	20250214	113200	126008662	965	965	965	965	0
491	20250214	113100	126008662	965	959	965	959	986
492	20250214	113000	125063082	959	959	959	959	0
493	20250214	112900	125063082	959	959	959	959	0
494	20250214	112800	125063082	959	959	959	959	0
495	20250214	112700	125063082	959	959	959	959	0
496	20250214	112600	125063082	959	959	959	959	1
497	20250214	112500	125062123	956	956	956	956	0
498	20250214	112400	125062123	956	956	956	956	0
499	20250214	112300	125062123	956	956	956	956	3488
500	20250214	112200	121727595	956	957	957	956	2354
501	20250214	112100	119476036	958	958	958	958	0
502	20250214	112000	119476036	958	958	958	958	1436
503	20250214	111900	118100348	959	959	959	959	10
504	20250214	111800	118090758	958	958	958	958	0
505	20250214	111700	118090758	958	959	959	958	48
506	20250214	111600	118044768	959	960	960	959	48
507	20250214	111500	117998731	959	959	959	959	0
508	20250214	111400	117998731	959	959	959	959	1000
509	20250214	111300	117039731	965	965	965	965	0
510	20250214	111200	117039731	965	965	965	965	50
511	20250214	111100	116991481	960	960	960	960	0
512	20250214	111000	116991481	960	960	960	960	10
513	20250214	110900	116981881	965	965	965	965	0
514	20250214	110800	116981881	965	965	965	965	0
515	20250214	110700	116981881	965	965	965	965	0
516	20250214	110600	116981881	965	965	965	965	0
517	20250214	110500	116981881	965	965	965	965	0
518	20250214	110400	116981881	965	965	965	965	100
519	20250214	110300	116885381	964	964	964	964	0
520	20250214	110200	116885381	964	964	964	964	0
521	20250214	110100	116885381	964	964	964	964	0
522	20250214	110000	116885381	964	964	964	964	0
523	20250214	105900	116885381	964	964	964	964	0
524	20250214	105800	116885381	964	964	964	964	1035
525	20250214	105700	115887641	964	964	964	964	1
526	20250214	105600	115886677	960	960	960	960	0
527	20250214	105500	115886677	960	960	960	960	0
528	20250214	105400	115886677	960	960	960	960	0
529	20250214	105300	115886677	960	960	960	960	500
530	20250214	105200	115406677	963	963	963	963	10
531	20250214	105100	115397047	963	963	963	963	0
532	20250214	105000	115397047	963	963	963	963	0
533	20250214	104900	115397047	963	963	963	963	0
534	20250214	104800	115397047	963	963	963	963	0
535	20250214	104700	115397047	963	963	963	963	0
536	20250214	104600	115397047	963	963	963	963	0
537	20250214	104500	115397047	963	963	963	963	0
538	20250214	104400	115397047	963	963	963	963	0
539	20250214	104300	115397047	963	963	963	963	0
540	20250214	104200	115397047	963	960	963	960	642
541	20250214	104100	114779194	960	960	960	960	1
542	20250214	104000	114778234	960	960	960	960	0
543	20250214	103900	114778234	960	960	960	960	0
544	20250214	103800	114778234	960	960	960	960	0
545	20250214	103700	114778234	960	960	960	960	1
546	20250214	103600	114777274	957	957	957	957	500
547	20250214	103500	114298774	960	960	960	960	500
548	20250214	103400	113818774	963	963	963	963	0
549	20250214	103300	113818774	963	963	963	963	0
550	20250214	103200	113818774	963	963	963	963	0
551	20250214	103100	113818774	963	963	963	963	0
552	20250214	103000	113818774	963	963	963	963	0
553	20250214	102900	113818774	963	963	963	963	1
554	20250214	102800	113817811	956	956	956	956	0
555	20250214	102700	113817811	956	956	956	956	70
556	20250214	102600	113750891	961	961	961	961	20
557	20250214	102500	113731671	964	964	964	964	0
558	20250214	102400	113731671	964	964	964	964	0
559	20250214	102300	113731671	964	964	964	964	33
560	20250214	102200	113699859	965	965	965	965	733
561	20250214	102100	112992514	966	960	966	960	314
562	20250214	102000	112690876	960	960	960	960	0
563	20250214	101900	112690876	960	960	960	960	0
564	20250214	101800	112690876	960	960	960	960	0
565	20250214	101700	112690876	960	960	960	960	0
566	20250214	101600	112690876	960	960	960	960	10
567	20250214	101500	112681276	960	960	960	960	0
568	20250214	101400	112681276	960	960	960	960	28
569	20250214	101300	112654396	960	960	960	960	600
570	20250214	101200	112078396	960	960	960	960	0
571	20250214	101100	112078396	960	960	960	960	0
572	20250214	101000	112078396	960	960	960	960	0
573	20250214	100900	112078396	960	960	960	960	0
574	20250214	100800	112078396	960	960	960	960	1
575	20250214	100700	112077436	955	955	955	955	600
576	20250214	100600	111504436	955	955	955	955	5
577	20250214	100500	111499661	955	955	955	955	10
578	20250214	100400	111490111	954	954	954	954	0
579	20250214	100300	111490111	954	954	954	954	0
580	20250214	100200	111490111	954	955	955	954	1446
581	20250214	100100	110109616	955	956	956	955	7191
582	20250214	100000	103240141	955	955	955	955	1000
583	20250214	095900	102285141	955	955	955	955	3653
584	20250214	095800	98796526	956	960	960	956	3701
585	20250214	095700	95256299	958	958	958	958	500
586	20250214	095600	94777299	960	960	960	960	0
587	20250214	095500	94777299	960	960	960	960	3159
588	20250214	095400	91744659	960	960	960	960	0
589	20250214	095300	91744659	960	959	960	957	2272
590	20250214	095200	89569797	959	960	960	959	834
591	20250214	095100	88769809	966	961	966	960	1370
592	20250214	095000	87454391	966	961	966	961	1668
593	20250214	094900	85851438	966	966	966	966	0
594	20250214	094800	85851438	966	960	966	960	3
595	20250214	094700	85848546	965	965	965	965	0
596	20250214	094600	85848546	965	965	965	965	518
597	20250214	094500	85348676	965	966	966	965	3
598	20250214	094400	85345780	966	966	966	966	662
599	20250214	094300	84706288	966	966	966	966	216
600	20250214	094200	84497632	958	959	959	958	598
601	20250214	094100	83924728	958	958	958	958	0
602	20250214	094000	83924728	958	958	958	958	1
603	20250214	093900	83923770	958	958	958	958	115
604	20250214	093800	83813600	957	957	957	957	0
605	20250214	093700	83813600	957	963	963	957	97
606	20250214	093600	83720195	957	957	957	957	0
607	20250214	093500	83720195	957	957	957	957	0
608	20250214	093400	83720195	957	957	957	957	10
609	20250214	093300	83710625	963	963	963	963	500
610	20250214	093200	83229125	963	963	963	963	1038
611	20250214	093100	82229531	963	960	963	956	1234
612	20250214	093000	81046002	963	960	963	960	32
613	20250214	092900	81015243	960	960	960	960	0
614	20250214	092800	81015243	960	960	960	960	2
615	20250214	092700	81013323	959	959	959	959	55
616	20250214	092600	80960578	959	959	959	959	500
617	20250214	092500	80481078	959	959	959	959	1043
618	20250214	092400	79480841	959	959	959	959	2
619	20250214	092300	79478923	956	956	956	956	0
620	20250214	092200	79478923	956	953	956	952	10702
621	20250214	092100	69278218	953	964	964	953	24198
622	20250214	092000	46154615	971	963	971	962	1596
623	20250214	091900	44617955	963	965	965	963	2264
624	20250214	091800	42436327	965	965	965	965	294
625	20250214	091700	42152617	965	967	967	965	2064
626	20250214	091600	40160542	971	971	971	971	30
627	20250214	091500	40131412	974	974	974	974	25
628	20250214	091400	40107062	975	975	975	975	103
629	20250214	091300	40006637	966	966	966	966	0
630	20250214	091200	40006637	966	965	966	965	2
631	20250214	091100	40004706	976	976	976	976	37
632	20250214	091000	39968594	964	966	966	964	5508
633	20250214	090900	34658880	966	970	972	965	6530
634	20250214	090800	28336341	979	979	979	979	2000
635	20250214	090700	26378341	979	968	979	968	1318
636	20250214	090600	25102506	980	980	980	980	0
637	20250214	090500	25102506	980	968	980	968	74
638	20250214	090400	25030298	987	967	987	967	3054
639	20250214	090300	22076695	967	984	984	967	17102
640	20250214	090200	5508904	984	987	987	967	1164
641	20250214	090100	4377881	989	977	989	976	3455
642	20250214	090000	1005739	980	987	987	980	1019