KissMeData/263920/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	210100	116723638	975	975	975	975	701
3	20250214	210000	116723638	975	975	975	975	0
4	20250214	205900	116723638	975	975	975	975	0
5	20250214	205800	116723638	975	975	975	975	0
6	20250214	205700	116723638	975	975	975	975	0
7	20250214	205600	116723638	975	975	975	975	0
8	20250214	205500	116723638	975	975	975	975	0
9	20250214	205400	116723638	975	975	975	975	0
10	20250214	205300	116723638	975	975	975	975	0
11	20250214	205200	116723638	975	975	975	975	0
12	20250214	205100	116723638	975	975	975	975	0
13	20250214	205000	116723638	975	975	975	975	0
14	20250214	204900	116723638	975	975	975	975	0
15	20250214	204800	116723638	975	975	975	975	0
16	20250214	204700	116723638	975	975	975	975	0
17	20250214	204600	116723638	975	975	975	975	0
18	20250214	204500	116723638	975	975	975	975	0
19	20250214	204400	116723638	975	975	975	975	0
20	20250214	204300	116723638	975	975	975	975	0
21	20250214	204200	116723638	975	975	975	975	0
22	20250214	204100	116723638	975	975	975	975	0
23	20250214	204000	116723638	975	975	975	975	0
24	20250214	203900	116723638	975	975	975	975	0
25	20250214	203800	116723638	975	975	975	975	0
26	20250214	203700	116723638	975	975	975	975	0
27	20250214	203600	116723638	975	975	975	975	0
28	20250214	203500	116723638	975	975	975	975	0
29	20250214	203400	116723638	975	975	975	975	0
30	20250214	203300	116723638	975	975	975	975	0
31	20250214	203200	116723638	975	975	975	975	0
32	20250214	203100	116723638	975	975	975	975	701
33	20250214	203000	116723638	975	975	975	975	0
34	20250214	202900	116723638	975	975	975	975	0
35	20250214	202800	116723638	975	975	975	975	0
36	20250214	202700	116723638	975	975	975	975	0
37	20250214	202600	116723638	975	975	975	975	0
38	20250214	202500	116723638	975	975	975	975	0
39	20250214	202400	116723638	975	975	975	975	0
40	20250214	202300	116723638	975	975	975	975	0
41	20250214	202200	116723638	975	975	975	975	0
42	20250214	202100	116723638	975	975	975	975	0
43	20250214	202000	116723638	975	975	975	975	0
44	20250214	201900	116723638	975	975	975	975	0
45	20250214	201800	116723638	975	975	975	975	0
46	20250214	201700	116723638	975	975	975	975	0
47	20250214	201600	116723638	975	975	975	975	0
48	20250214	201500	116723638	975	975	975	975	0
49	20250214	201400	116723638	975	975	975	975	0
50	20250214	201300	116723638	975	975	975	975	0
51	20250214	201200	116723638	975	975	975	975	0
52	20250214	201100	116723638	975	975	975	975	0
53	20250214	201000	116723638	975	975	975	975	0
54	20250214	200900	116723638	975	975	975	975	0
55	20250214	200800	116723638	975	975	975	975	0
56	20250214	200700	116723638	975	975	975	975	0
57	20250214	200600	116723638	975	975	975	975	0
58	20250214	200500	116723638	975	975	975	975	0
59	20250214	200400	116723638	975	975	975	975	0
60	20250214	200300	116723638	975	975	975	975	0
61	20250214	200200	116723638	975	975	975	975	0
62	20250214	200100	116723638	975	975	975	975	701
63	20250214	200000	116723638	975	975	975	975	0
64	20250214	195900	116723638	975	975	975	975	0
65	20250214	195800	116723638	975	975	975	975	0
66	20250214	195700	116723638	975	975	975	975	0
67	20250214	195600	116723638	975	975	975	975	0
68	20250214	195500	116723638	975	975	975	975	0
69	20250214	195400	116723638	975	975	975	975	0
70	20250214	195300	116723638	975	975	975	975	0
71	20250214	195200	116723638	975	975	975	975	0
72	20250214	195100	116723638	975	975	975	975	0
73	20250214	195000	116723638	975	975	975	975	0
74	20250214	194900	116723638	975	975	975	975	0
75	20250214	194800	116723638	975	975	975	975	0
76	20250214	194700	116723638	975	975	975	975	0
77	20250214	194600	116723638	975	975	975	975	0
78	20250214	194500	116723638	975	975	975	975	0
79	20250214	194400	116723638	975	975	975	975	0
80	20250214	194300	116723638	975	975	975	975	0
81	20250214	194200	116723638	975	975	975	975	0
82	20250214	194100	116723638	975	975	975	975	0
83	20250214	194000	116723638	975	975	975	975	0
84	20250214	193900	116723638	975	975	975	975	0
85	20250214	193800	116723638	975	975	975	975	0
86	20250214	193700	116723638	975	975	975	975	0
87	20250214	193600	116723638	975	975	975	975	0
88	20250214	193500	116723638	975	975	975	975	0
89	20250214	193400	116723638	975	975	975	975	0
90	20250214	193300	116723638	975	975	975	975	0
91	20250214	193200	116723638	975	975	975	975	0
92	20250214	193100	116723638	975	975	975	975	701
93	20250214	193000	116723638	975	975	975	975	0
94	20250214	192900	116723638	975	975	975	975	0
95	20250214	192800	116723638	975	975	975	975	0
96	20250214	192700	116723638	975	975	975	975	0
97	20250214	192600	116723638	975	975	975	975	0
98	20250214	192500	116723638	975	975	975	975	0
99	20250214	192400	116723638	975	975	975	975	0
100	20250214	192300	116723638	975	975	975	975	0
101	20250214	192200	116723638	975	975	975	975	0
102	20250214	192100	116723638	975	975	975	975	0
103	20250214	192000	116723638	975	975	975	975	0
104	20250214	191900	116723638	975	975	975	975	0
105	20250214	191800	116723638	975	975	975	975	0
106	20250214	191700	116723638	975	975	975	975	0
107	20250214	191600	116723638	975	975	975	975	0
108	20250214	191500	116723638	975	975	975	975	0
109	20250214	191400	116723638	975	975	975	975	0
110	20250214	191300	116723638	975	975	975	975	0
111	20250214	191200	116723638	975	975	975	975	0
112	20250214	191100	116723638	975	975	975	975	0
113	20250214	191000	116723638	975	975	975	975	0
114	20250214	190900	116723638	975	975	975	975	0
115	20250214	190800	116723638	975	975	975	975	0
116	20250214	190700	116723638	975	975	975	975	0
117	20250214	190600	116723638	975	975	975	975	0
118	20250214	190500	116723638	975	975	975	975	0
119	20250214	190400	116723638	975	975	975	975	0
120	20250214	190300	116723638	975	975	975	975	0
121	20250214	190200	116723638	975	975	975	975	0
122	20250214	190100	116723638	975	975	975	975	701
123	20250214	190000	116723638	975	975	975	975	0
124	20250214	185900	116723638	975	975	975	975	0
125	20250214	185800	116723638	975	975	975	975	0
126	20250214	185700	116723638	975	975	975	975	0
127	20250214	185600	116723638	975	975	975	975	0
128	20250214	185500	116723638	975	975	975	975	0
129	20250214	185400	116723638	975	975	975	975	0
130	20250214	185300	116723638	975	975	975	975	0
131	20250214	185200	116723638	975	975	975	975	0
132	20250214	185100	116723638	975	975	975	975	0
133	20250214	185000	116723638	975	975	975	975	0
134	20250214	184900	116723638	975	975	975	975	0
135	20250214	184800	116723638	975	975	975	975	0
136	20250214	184700	116723638	975	975	975	975	0
137	20250214	184600	116723638	975	975	975	975	0
138	20250214	184500	116723638	975	975	975	975	0
139	20250214	184400	116723638	975	975	975	975	0
140	20250214	184300	116723638	975	975	975	975	0
141	20250214	184200	116723638	975	975	975	975	0
142	20250214	184100	116723638	975	975	975	975	0
143	20250214	184000	116723638	975	975	975	975	0
144	20250214	183900	116723638	975	975	975	975	0
145	20250214	183800	116723638	975	975	975	975	0
146	20250214	183700	116723638	975	975	975	975	0
147	20250214	183600	116723638	975	975	975	975	0
148	20250214	183500	116723638	975	975	975	975	0
149	20250214	183400	116723638	975	975	975	975	0
150	20250214	183300	116723638	975	975	975	975	0
151	20250214	183200	116723638	975	975	975	975	0
152	20250214	183100	116723638	975	975	975	975	701
153	20250214	183000	116723638	975	975	975	975	0
154	20250214	182900	116723638	975	975	975	975	0
155	20250214	182800	116723638	975	975	975	975	0
156	20250214	182700	116723638	975	975	975	975	0
157	20250214	182600	116723638	975	975	975	975	0
158	20250214	182500	116723638	975	975	975	975	0
159	20250214	182400	116723638	975	975	975	975	0
160	20250214	182300	116723638	975	975	975	975	0
161	20250214	182200	116723638	975	975	975	975	0
162	20250214	182100	116723638	975	975	975	975	0
163	20250214	182000	116723638	975	975	975	975	0
164	20250214	181900	116723638	975	975	975	975	0
165	20250214	181800	116723638	975	975	975	975	0
166	20250214	181700	116723638	975	975	975	975	0
167	20250214	181600	116723638	975	975	975	975	0
168	20250214	181500	116723638	975	975	975	975	0
169	20250214	181400	116723638	975	975	975	975	0
170	20250214	181300	116723638	975	975	975	975	0
171	20250214	181200	116723638	975	975	975	975	0
172	20250214	181100	116723638	975	975	975	975	0
173	20250214	181000	116723638	975	975	975	975	0
174	20250214	180900	116723638	975	975	975	975	0
175	20250214	180800	116723638	975	975	975	975	0
176	20250214	180700	116723638	975	975	975	975	0
177	20250214	180600	116723638	975	975	975	975	0
178	20250214	180500	116723638	975	975	975	975	0
179	20250214	180400	116723638	975	975	975	975	0
180	20250214	180300	116723638	975	975	975	975	0
181	20250214	180200	116723638	975	975	975	975	0
182	20250214	180100	116723638	975	975	975	975	701
183	20250214	180000	116723638	975	975	975	975	0
184	20250214	175900	116723638	975	975	975	975	0
185	20250214	175800	116723638	975	975	975	975	0
186	20250214	175700	116723638	975	975	975	975	0
187	20250214	175600	116723638	975	975	975	975	0
188	20250214	175500	116723638	975	975	975	975	0
189	20250214	175400	116723638	975	975	975	975	0
190	20250214	175300	116723638	975	975	975	975	0
191	20250214	175200	116723638	975	975	975	975	0
192	20250214	175100	116723638	975	975	975	975	0
193	20250214	175000	116723638	975	975	975	975	0
194	20250214	174900	116723638	975	975	975	975	0
195	20250214	174800	116723638	975	975	975	975	0
196	20250214	174700	116723638	975	975	975	975	0
197	20250214	174600	116723638	975	975	975	975	0
198	20250214	174500	116723638	975	975	975	975	0
199	20250214	174400	116723638	975	975	975	975	0
200	20250214	174300	116723638	975	975	975	975	0
201	20250214	174200	116723638	975	975	975	975	0
202	20250214	174100	116723638	975	975	975	975	0
203	20250214	174000	116723638	975	975	975	975	0
204	20250214	173900	116723638	975	975	975	975	0
205	20250214	173800	116723638	975	975	975	975	0
206	20250214	173700	116723638	975	975	975	975	0
207	20250214	173600	116723638	975	975	975	975	0
208	20250214	173500	116723638	975	975	975	975	0
209	20250214	173400	116723638	975	975	975	975	0
210	20250214	173300	116723638	975	975	975	975	0
211	20250214	173200	116723638	975	975	975	975	0
212	20250214	173100	116723638	975	975	975	975	701
213	20250214	173000	116723638	975	975	975	975	0
214	20250214	172900	116723638	975	975	975	975	0
215	20250214	172800	116723638	975	975	975	975	0
216	20250214	172700	116723638	975	975	975	975	0
217	20250214	172600	116723638	975	975	975	975	0
218	20250214	172500	116723638	975	975	975	975	0
219	20250214	172400	116723638	975	975	975	975	0
220	20250214	172300	116723638	975	975	975	975	0
221	20250214	172200	116723638	975	975	975	975	0
222	20250214	172100	116723638	975	975	975	975	0
223	20250214	172000	116723638	975	975	975	975	0
224	20250214	171900	116723638	975	975	975	975	0
225	20250214	171800	116723638	975	975	975	975	0
226	20250214	171700	116723638	975	975	975	975	0
227	20250214	171600	116723638	975	975	975	975	0
228	20250214	171500	116723638	975	975	975	975	0
229	20250214	171400	116723638	975	975	975	975	0
230	20250214	171300	116723638	975	975	975	975	0
231	20250214	171200	116723638	975	975	975	975	0
232	20250214	171100	116723638	975	975	975	975	0
233	20250214	171000	116723638	975	975	975	975	0
234	20250214	170900	116723638	975	975	975	975	0
235	20250214	170800	116723638	975	975	975	975	0
236	20250214	170700	116723638	975	975	975	975	0
237	20250214	170600	116723638	975	975	975	975	0
238	20250214	170500	116723638	975	975	975	975	0
239	20250214	170400	116723638	975	975	975	975	0
240	20250214	170300	116723638	975	975	975	975	0
241	20250214	170200	116723638	975	975	975	975	0
242	20250214	170100	116723638	975	975	975	975	701
243	20250214	170000	116723638	975	975	975	975	0
244	20250214	165900	116723638	975	975	975	975	0
245	20250214	165800	116723638	975	975	975	975	0
246	20250214	165700	116723638	975	975	975	975	0
247	20250214	165600	116723638	975	975	975	975	0
248	20250214	165500	116723638	975	975	975	975	0
249	20250214	165400	116723638	975	975	975	975	0
250	20250214	165300	116723638	975	975	975	975	0
251	20250214	165200	116723638	975	975	975	975	0
252	20250214	165100	116723638	975	975	975	975	0
253	20250214	165000	116723638	975	975	975	975	0
254	20250214	164900	116723638	975	975	975	975	0
255	20250214	164800	116723638	975	975	975	975	0
256	20250214	164700	116723638	975	975	975	975	0
257	20250214	164600	116723638	975	975	975	975	0
258	20250214	164500	116723638	975	975	975	975	0
259	20250214	164400	116723638	975	975	975	975	0
260	20250214	164300	116723638	975	975	975	975	0
261	20250214	164200	116723638	975	975	975	975	0
262	20250214	164100	116723638	975	975	975	975	0
263	20250214	164000	116723638	975	975	975	975	0
264	20250214	163900	116723638	975	975	975	975	0
265	20250214	163800	116723638	975	975	975	975	0
266	20250214	163700	116723638	975	975	975	975	0
267	20250214	163600	116723638	975	975	975	975	0
268	20250214	163500	116723638	975	975	975	975	0
269	20250214	163400	116723638	975	975	975	975	0
270	20250214	163300	116723638	975	975	975	975	0
271	20250214	163200	116723638	975	975	975	975	0
272	20250214	163100	116723638	975	975	975	975	701
273	20250214	163000	116723638	975	975	975	975	0
274	20250214	162900	116723638	975	975	975	975	0
275	20250214	162800	116723638	975	975	975	975	0
276	20250214	162700	116723638	975	975	975	975	0
277	20250214	162600	116723638	975	975	975	975	0
278	20250214	162500	116723638	975	975	975	975	0
279	20250214	162400	116723638	975	975	975	975	0
280	20250214	162300	116723638	975	975	975	975	0
281	20250214	162200	116723638	975	975	975	975	0
282	20250214	162100	116723638	975	975	975	975	0
283	20250214	162000	116723638	975	975	975	975	0
284	20250214	161900	116723638	975	975	975	975	0
285	20250214	161800	116723638	975	975	975	975	0
286	20250214	161700	116723638	975	975	975	975	0
287	20250214	161600	116723638	975	975	975	975	0
288	20250214	161500	116723638	975	975	975	975	0
289	20250214	161400	116723638	975	975	975	975	0
290	20250214	161300	116723638	975	975	975	975	0
291	20250214	161200	116723638	975	975	975	975	0
292	20250214	161100	116723638	975	975	975	975	0
293	20250214	161000	116723638	975	975	975	975	0
294	20250214	160900	116723638	975	975	975	975	0
295	20250214	160800	116723638	975	975	975	975	0
296	20250214	160700	116723638	975	975	975	975	0
297	20250214	160600	116723638	975	975	975	975	0
298	20250214	160500	116723638	975	975	975	975	0
299	20250214	160400	116723638	975	975	975	975	0
300	20250214	160300	116723638	975	975	975	975	0
301	20250214	160200	116723638	975	975	975	975	0
302	20250214	160100	116723638	975	975	975	975	701
303	20250214	160000	116723638	975	975	975	975	0
304	20250214	155900	116723638	975	975	975	975	0
305	20250214	155800	116723638	975	975	975	975	0
306	20250214	155700	116723638	975	975	975	975	0
307	20250214	155600	116723638	975	975	975	975	0
308	20250214	155500	116723638	975	975	975	975	0
309	20250214	155400	116723638	975	975	975	975	0
310	20250214	155300	116723638	975	975	975	975	0
311	20250214	155200	116723638	975	975	975	975	0
312	20250214	155100	116723638	975	975	975	975	0
313	20250214	155000	116723638	975	975	975	975	0
314	20250214	154900	116723638	975	975	975	975	0
315	20250214	154800	116723638	975	975	975	975	0
316	20250214	154700	116723638	975	975	975	975	0
317	20250214	154600	116723638	975	975	975	975	0
318	20250214	154500	116723638	975	975	975	975	0
319	20250214	154400	116723638	975	975	975	975	0
320	20250214	154300	116723638	975	975	975	975	0
321	20250214	154200	116723638	975	975	975	975	0
322	20250214	154100	116723638	975	975	975	975	0
323	20250214	154000	116723638	975	975	975	975	0
324	20250214	153900	116723638	975	975	975	975	0
325	20250214	153800	116723638	975	975	975	975	0
326	20250214	153700	116723638	975	975	975	975	0
327	20250214	153600	116723638	975	975	975	975	0
328	20250214	153500	116723638	975	975	975	975	0
329	20250214	153400	116723638	975	975	975	975	0
330	20250214	153300	116723638	975	975	975	975	0
331	20250214	153200	116723638	975	975	975	975	0
332	20250214	153100	116723638	975	975	975	975	701
333	20250214	153000	116723638	975	975	975	975	701
334	20250214	152900	116040163	971	971	971	971	0
335	20250214	152800	116040163	971	971	971	971	0
336	20250214	152700	116040163	971	971	971	971	0
337	20250214	152600	116040163	971	971	971	971	0
338	20250214	152500	116040163	971	971	971	971	0
339	20250214	152400	116040163	971	971	971	971	0
340	20250214	152300	116040163	971	971	971	971	0
341	20250214	152200	116040163	971	971	971	971	0
342	20250214	152100	116040163	971	971	971	971	0
343	20250214	152000	116040163	971	971	971	971	0
344	20250214	151900	116040163	971	966	971	966	6000
345	20250214	151800	110243558	966	966	966	966	0
346	20250214	151700	110243558	966	966	966	966	0
347	20250214	151600	110243558	966	966	966	966	0
348	20250214	151500	110243558	966	962	966	961	183
349	20250214	151400	110067665	966	966	966	966	0
350	20250214	151300	110067665	966	966	966	966	0
351	20250214	151200	110067665	966	962	966	962	3
352	20250214	151100	110064775	966	966	966	966	0
353	20250214	151000	110064775	966	965	966	965	21
354	20250214	150900	110044507	961	966	966	961	36
355	20250214	150800	110009881	962	966	966	962	12
356	20250214	150700	109998297	962	966	966	962	3
357	20250214	150600	109995407	966	966	966	966	0
358	20250214	150500	109995407	966	962	966	962	4
359	20250214	150400	109991551	966	965	966	965	2
360	20250214	150300	109989620	962	965	965	962	3
361	20250214	150200	109986731	966	966	966	966	1
362	20250214	150100	109985765	961	961	961	961	2
363	20250214	150000	109983843	967	959	967	959	1303
364	20250214	145900	108728904	959	959	959	959	0
365	20250214	145800	108728904	959	959	959	959	2
366	20250214	145700	108726986	963	963	963	963	0
367	20250214	145600	108726986	963	959	963	959	102
368	20250214	145500	108628867	962	962	962	962	1
369	20250214	145400	108627905	959	959	959	959	2
370	20250214	145300	108625987	959	959	959	959	0
371	20250214	145200	108625987	959	959	959	959	2
372	20250214	145100	108624069	959	959	959	959	0
373	20250214	145000	108624069	959	962	962	959	102
374	20250214	144900	108525951	958	958	958	958	2
375	20250214	144800	108524035	958	958	958	958	0
376	20250214	144700	108524035	958	960	960	958	202
377	20250214	144600	108330461	960	960	960	960	0
378	20250214	144500	108330461	960	960	960	960	1251
379	20250214	144400	107129501	963	961	963	961	310
380	20250214	144300	106831583	960	960	960	960	202
381	20250214	144200	106637663	958	958	958	958	0
382	20250214	144100	106637663	958	958	958	958	2
383	20250214	144000	106635747	961	961	961	961	4
384	20250214	143900	106631903	959	959	959	959	2
385	20250214	143800	106629985	959	959	959	959	2
386	20250214	143700	106628067	959	959	959	959	0
387	20250214	143600	106628067	959	958	959	958	94
388	20250214	143500	106537923	958	958	958	958	0
389	20250214	143400	106537923	958	958	958	958	2
390	20250214	143300	106536007	959	958	959	958	580
391	20250214	143200	105979960	958	955	958	955	23
392	20250214	143100	105957932	954	954	954	954	0
393	20250214	143000	105957932	954	954	954	954	2
394	20250214	142900	105956024	954	954	954	954	0
395	20250214	142800	105956024	954	954	954	954	2
396	20250214	142700	105954116	954	954	954	954	2
397	20250214	142600	105952208	952	952	952	952	0
398	20250214	142500	105952208	952	952	952	952	2
399	20250214	142400	105950304	952	952	952	952	0
400	20250214	142300	105950304	952	959	960	952	112
401	20250214	142200	105842819	960	960	960	960	0
402	20250214	142100	105842819	960	961	961	960	2733
403	20250214	142000	103218639	960	960	960	960	2
404	20250214	141900	103216719	961	952	961	952	2
405	20250214	141800	103214806	952	956	956	950	7025
406	20250214	141700	96523072	955	960	960	955	5855
407	20250214	141600	90911488	960	961	961	960	1185
408	20250214	141500	89773692	961	961	961	961	0
409	20250214	141400	89773692	961	961	961	961	2
410	20250214	141300	89771770	961	961	961	961	0
411	20250214	141200	89771770	961	961	961	961	2
412	20250214	141100	89769848	960	960	960	960	0
413	20250214	141000	89769848	960	960	960	960	2
414	20250214	140900	89767928	960	960	960	960	2
415	20250214	140800	89766008	960	960	960	960	0
416	20250214	140700	89766008	960	960	960	960	2
417	20250214	140600	89764088	961	961	961	961	0
418	20250214	140500	89764088	961	961	961	961	2
419	20250214	140400	89762166	961	961	961	961	0
420	20250214	140300	89762166	961	961	961	961	2
421	20250214	140200	89760244	961	961	961	961	0
422	20250214	140100	89760244	961	961	961	961	2
423	20250214	140000	89758322	961	961	961	961	0
424	20250214	135900	89758322	961	961	961	961	2
425	20250214	135800	89756400	961	961	961	961	2
426	20250214	135700	89754478	960	960	960	960	0
427	20250214	135600	89754478	960	960	960	960	2
428	20250214	135500	89752558	960	960	960	960	0
429	20250214	135400	89752558	960	960	960	960	2
430	20250214	135300	89750638	960	960	960	960	0
431	20250214	135200	89750638	960	960	960	960	2
432	20250214	135100	89748718	960	960	960	960	0
433	20250214	135000	89748718	960	960	960	960	2
434	20250214	134900	89746798	966	966	966	966	1
435	20250214	134800	89745832	960	960	960	960	2
436	20250214	134700	89743912	960	960	960	960	2
437	20250214	134600	89741992	960	960	960	960	0
438	20250214	134500	89741992	960	966	966	960	3
439	20250214	134400	89739106	960	960	960	960	0
440	20250214	134300	89739106	960	960	960	960	2
441	20250214	134200	89737186	960	960	960	960	0
442	20250214	134100	89737186	960	960	960	960	2
443	20250214	134000	89735266	968	968	968	968	2567
444	20250214	133900	87250410	968	968	968	968	0
445	20250214	133800	87250410	968	958	968	958	4
446	20250214	133700	87246558	958	963	963	958	7489
447	20250214	133600	80055551	963	963	963	963	2
448	20250214	133500	80053625	969	970	970	969	1607
449	20250214	133400	78496433	970	970	970	970	2
450	20250214	133300	78494493	970	970	970	970	0
451	20250214	133200	78494493	970	970	970	970	2
452	20250214	133100	78492553	970	970	970	970	0
453	20250214	133000	78492553	970	970	970	970	382
454	20250214	132900	78122013	970	970	970	970	2
455	20250214	132800	78120073	972	972	972	972	0
456	20250214	132700	78120073	972	970	972	970	5
457	20250214	132600	78115217	972	972	972	972	0
458	20250214	132500	78115217	972	970	972	970	93
459	20250214	132400	78024825	972	971	972	971	1210
460	20250214	132300	76849288	970	970	970	970	2
461	20250214	132200	76847348	970	970	970	970	0
462	20250214	132100	76847348	970	970	970	970	10
463	20250214	132000	76837648	970	970	970	970	0
464	20250214	131900	76837648	970	970	970	970	2
465	20250214	131800	76835708	970	970	970	970	2
466	20250214	131700	76833768	971	971	971	971	0
467	20250214	131600	76833768	971	970	971	970	3
468	20250214	131500	76830857	971	971	971	971	1
469	20250214	131400	76829886	970	970	970	970	2
470	20250214	131300	76827946	970	970	970	970	0
471	20250214	131200	76827946	970	970	970	970	2
472	20250214	131100	76826006	970	970	970	970	0
473	20250214	131000	76826006	970	970	970	970	2
474	20250214	130900	76824066	970	970	970	970	0
475	20250214	130800	76824066	970	970	970	970	585
476	20250214	130700	76256616	969	969	969	969	2
477	20250214	130600	76254678	969	969	969	969	0
478	20250214	130500	76254678	969	962	969	962	6
479	20250214	130400	76248878	962	962	962	962	0
480	20250214	130300	76248878	962	962	962	962	2
481	20250214	130200	76246954	970	970	970	970	1506
482	20250214	130100	74786134	970	961	970	961	400
483	20250214	130000	74398152	961	961	961	961	2
484	20250214	125900	74396230	961	961	961	961	0
485	20250214	125800	74396230	961	961	961	961	2
486	20250214	125700	74394308	961	961	961	961	0
487	20250214	125600	74394308	961	961	961	961	2
488	20250214	125500	74392386	960	960	960	960	0
489	20250214	125400	74392386	960	960	960	960	2
490	20250214	125300	74390466	959	959	959	959	0
491	20250214	125200	74390466	959	959	959	959	2
492	20250214	125100	74388548	958	960	960	958	100
493	20250214	125000	74292689	960	960	960	960	2
494	20250214	124900	74290769	960	960	960	960	2
495	20250214	124800	74288849	960	960	960	960	0
496	20250214	124700	74288849	960	960	960	960	2
497	20250214	124600	74286929	960	960	960	960	0
498	20250214	124500	74286929	960	960	960	960	2
499	20250214	124400	74285009	969	969	969	969	71
500	20250214	124300	74216210	969	969	969	969	1324
501	20250214	124200	72933254	969	969	969	969	0
502	20250214	124100	72933254	969	969	969	969	115
503	20250214	124000	72821819	969	970	970	969	400
504	20250214	123900	72434203	970	967	970	967	18748
505	20250214	123800	54270014	960	960	960	960	2
506	20250214	123700	54268094	960	960	960	960	0
507	20250214	123600	54268094	960	960	960	960	2
508	20250214	123500	54266174	967	967	967	967	1
509	20250214	123400	54265207	960	960	960	960	2
510	20250214	123300	54263287	960	960	960	960	0
511	20250214	123200	54263287	960	960	960	960	2
512	20250214	123100	54261367	967	967	967	967	2
513	20250214	123000	54259433	958	958	958	958	2
514	20250214	122900	54257517	958	958	958	958	0
515	20250214	122800	54257517	958	960	960	958	737
516	20250214	122700	53550942	960	961	961	960	502
517	20250214	122600	53068958	960	962	967	960	3002
518	20250214	122500	50186625	961	961	961	961	2
519	20250214	122400	50184703	961	961	961	961	0
520	20250214	122300	50184703	961	961	961	961	2
521	20250214	122200	50182781	961	961	961	961	0
522	20250214	122100	50182781	961	961	961	961	2
523	20250214	122000	50180859	962	962	962	962	1
524	20250214	121900	50179897	966	966	966	966	1
525	20250214	121800	50178931	962	962	962	962	2
526	20250214	121700	50177007	965	965	965	965	1
527	20250214	121600	50176042	962	966	966	962	94
528	20250214	121500	50085246	961	961	961	961	0
529	20250214	121400	50085246	961	961	961	961	2
530	20250214	121300	50083324	961	961	961	961	0
531	20250214	121200	50083324	961	961	961	961	2
532	20250214	121100	50081402	967	967	967	967	0
533	20250214	121000	50081402	967	961	967	961	4
534	20250214	120900	50077547	961	961	961	961	2
535	20250214	120800	50075625	966	966	966	966	0
536	20250214	120700	50075625	966	961	966	961	3
537	20250214	120600	50072737	961	961	961	961	0
538	20250214	120500	50072737	961	961	961	961	2
539	20250214	120400	50070815	966	966	966	966	0
540	20250214	120300	50070815	966	962	966	962	3
541	20250214	120200	50067925	962	962	962	962	0
542	20250214	120100	50067925	962	962	962	962	2
543	20250214	120000	50066001	962	962	962	962	0
544	20250214	115900	50066001	962	962	962	962	2
545	20250214	115800	50064077	966	966	966	966	1119
546	20250214	115700	48983123	966	966	966	966	881
547	20250214	115600	48132077	966	966	966	966	2
548	20250214	115500	48130145	966	966	966	966	0
549	20250214	115400	48130145	966	966	966	966	2
550	20250214	115300	48128213	966	966	966	966	0
551	20250214	115200	48128213	966	966	966	966	2
552	20250214	115100	48126281	966	966	966	966	0
553	20250214	115000	48126281	966	966	966	966	2
554	20250214	114900	48124349	966	966	966	966	0
555	20250214	114800	48124349	966	966	966	966	2
556	20250214	114700	48122417	966	966	966	966	2
557	20250214	114600	48120485	966	966	966	966	0
558	20250214	114500	48120485	966	966	966	966	2
559	20250214	114400	48118553	966	966	966	966	0
560	20250214	114300	48118553	966	966	966	966	2
561	20250214	114200	48116621	968	968	968	968	2
562	20250214	114100	48114685	966	966	966	966	2
563	20250214	114000	48112753	968	966	968	966	59
564	20250214	113900	48055645	968	967	968	967	1000
565	20250214	113800	47087934	966	961	966	961	4
566	20250214	113700	47084080	960	960	960	960	0
567	20250214	113600	47084080	960	962	962	960	7
568	20250214	113500	47077350	959	959	959	959	0
569	20250214	113400	47077350	959	959	959	959	2
570	20250214	113300	47075432	959	959	959	959	0
571	20250214	113200	47075432	959	959	959	959	2
572	20250214	113100	47073514	959	959	959	959	0
573	20250214	113000	47073514	959	959	959	959	2
574	20250214	112900	47071596	959	959	959	959	2
575	20250214	112800	47069678	959	959	959	959	0
576	20250214	112700	47069678	959	959	959	959	2
577	20250214	112600	47067760	962	960	962	960	759
578	20250214	112500	46337604	960	960	960	960	1
579	20250214	112400	46336644	959	959	959	959	0
580	20250214	112300	46336644	959	959	959	959	2
581	20250214	112200	46334726	958	958	958	958	0
582	20250214	112100	46334726	958	958	958	958	2
583	20250214	112000	46332810	958	957	958	957	2239
584	20250214	111900	44187878	955	955	955	955	2
585	20250214	111800	44185968	958	955	958	955	8
586	20250214	111700	44178310	958	958	958	958	6
587	20250214	111600	44172562	954	954	954	954	2
588	20250214	111500	44170654	954	954	954	954	0
589	20250214	111400	44170654	954	958	958	954	502
590	20250214	111300	43689746	958	958	958	954	2961
591	20250214	111200	40853708	958	958	958	954	1003
592	20250214	111100	39892842	954	954	954	954	0
593	20250214	111000	39892842	954	954	954	954	2
594	20250214	110900	39890934	954	954	954	954	0
595	20250214	110800	39890934	954	954	954	954	2
596	20250214	110700	39889026	954	954	954	954	2
597	20250214	110600	39887118	957	957	957	957	323
598	20250214	110500	39578007	957	957	957	954	11
599	20250214	110400	39567486	957	957	957	957	28
600	20250214	110300	39540690	957	956	957	955	503
601	20250214	110200	39059347	954	954	954	954	0
602	20250214	110100	39059347	954	956	956	954	4
603	20250214	110000	39055527	954	954	954	954	2
604	20250214	105900	39053619	956	956	956	956	10
605	20250214	105800	39044059	953	953	953	953	2
606	20250214	105700	39042153	950	950	950	950	0
607	20250214	105600	39042153	950	950	950	950	2
608	20250214	105500	39040253	957	957	957	957	1
609	20250214	105400	39039296	950	950	950	950	2
610	20250214	105300	39037396	948	966	966	947	29310
611	20250214	105200	11070878	966	966	966	966	2
612	20250214	105100	11068946	974	974	975	966	2006
613	20250214	105000	9131062	966	966	966	966	3
614	20250214	104900	9128164	974	966	974	966	3
615	20250214	104800	9125258	974	974	974	974	1
616	20250214	104700	9124284	964	964	964	964	3
617	20250214	104600	9121392	974	974	974	974	0
618	20250214	104500	9121392	974	964	974	964	4
619	20250214	104400	9117526	974	974	974	974	1
620	20250214	104300	9116552	964	964	964	964	3
621	20250214	104200	9113660	964	964	964	964	0
622	20250214	104100	9113660	964	964	964	964	3
623	20250214	104000	9110768	962	962	962	962	0
624	20250214	103900	9110768	962	962	962	962	3
625	20250214	103800	9107882	962	962	962	962	3
626	20250214	103700	9104996	961	961	961	961	0
627	20250214	103600	9104996	961	965	965	961	2030
628	20250214	103500	7150878	965	965	965	965	0
629	20250214	103400	7150878	965	965	965	965	3
630	20250214	103300	7147983	976	975	976	975	70
631	20250214	103200	7079668	965	965	965	965	3
632	20250214	103100	7076773	975	975	975	975	1
633	20250214	103000	7075798	965	966	966	964	495
634	20250214	102900	6597947	966	966	966	966	0
635	20250214	102800	6597947	966	966	966	966	3
636	20250214	102700	6595049	970	970	970	970	26
637	20250214	102600	6569829	976	976	976	976	1
638	20250214	102500	6568853	970	970	970	970	3
639	20250214	102400	6565943	970	970	970	970	0
640	20250214	102300	6565943	970	970	970	970	3
641	20250214	102200	6563033	970	970	970	970	0
642	20250214	102100	6563033	970	970	970	970	3
643	20250214	102000	6560123	970	970	970	970	3
644	20250214	101900	6557213	978	978	978	978	0
645	20250214	101800	6557213	978	970	978	970	4
646	20250214	101700	6553325	970	970	970	970	0
647	20250214	101600	6553325	970	971	971	970	123
648	20250214	101500	6434008	971	971	971	971	0
649	20250214	101400	6434008	971	971	971	971	3
650	20250214	101300	6431095	971	973	980	970	3802
651	20250214	101200	2737144	973	973	973	973	3
652	20250214	101100	2734225	980	980	980	980	1
653	20250214	101000	2733245	973	980	980	973	5
654	20250214	100900	2728366	973	973	973	973	3
655	20250214	100800	2725447	980	980	980	980	0
656	20250214	100700	2725447	980	973	980	973	4
657	20250214	100600	2721548	973	973	973	973	0
658	20250214	100500	2721548	973	973	973	973	3
659	20250214	100400	2718629	980	980	980	973	4
660	20250214	100300	2714716	972	979	979	972	330
661	20250214	100200	2393072	980	980	980	980	1
662	20250214	100100	2392092	978	978	978	978	3
663	20250214	100000	2389158	979	979	979	979	0
664	20250214	095900	2389158	979	979	979	979	3
665	20250214	095800	2386221	980	980	980	980	150
666	20250214	095700	2239221	981	981	981	981	0
667	20250214	095600	2239221	981	980	981	980	4
668	20250214	095500	2235300	981	981	981	981	8
669	20250214	095400	2227452	981	981	981	981	3
670	20250214	095300	2224509	981	981	981	981	100
671	20250214	095200	2126409	981	981	981	981	3
672	20250214	095100	2123466	981	981	981	981	0
673	20250214	095000	2123466	981	981	981	981	3
674	20250214	094900	2120523	981	981	981	981	0
675	20250214	094800	2120523	981	981	981	981	3
676	20250214	094700	2117580	981	981	981	981	3
677	20250214	094600	2114637	987	987	987	987	1
678	20250214	094500	2113650	981	980	981	980	4
679	20250214	094400	2109729	981	981	981	981	0
680	20250214	094300	2109729	981	981	981	981	2
681	20250214	094200	2107767	981	981	981	981	0
682	20250214	094100	2107767	981	981	981	981	3
683	20250214	094000	2104824	980	980	980	980	3
684	20250214	093900	2101884	987	987	987	987	1
685	20250214	093800	2100897	980	980	980	980	3
686	20250214	093700	2097957	980	980	980	980	0
687	20250214	093600	2097957	980	980	980	980	3
688	20250214	093500	2095017	980	980	980	980	0
689	20250214	093400	2095017	980	980	980	980	3
690	20250214	093300	2092077	980	980	980	980	0
691	20250214	093200	2092077	980	980	980	980	3
692	20250214	093100	2089137	980	980	980	980	1500
693	20250214	093000	619137	980	980	980	980	3
694	20250214	092900	616197	980	980	980	980	3
695	20250214	092800	613257	987	987	987	987	1
696	20250214	092700	612270	980	980	980	980	3
697	20250214	092600	609330	980	980	980	980	0
698	20250214	092500	609330	980	980	980	980	3
699	20250214	092400	606390	980	980	980	980	0
700	20250214	092300	606390	980	980	980	980	3
701	20250214	092200	603450	988	988	988	988	1
702	20250214	092100	602462	980	980	980	980	3
703	20250214	092000	599522	988	988	988	988	1
704	20250214	091900	598534	980	980	980	980	3
705	20250214	091800	595594	980	980	980	980	3
706	20250214	091700	592654	980	980	980	980	0
707	20250214	091600	592654	980	980	980	980	3
708	20250214	091500	589714	980	980	980	980	0
709	20250214	091400	589714	980	980	980	980	3
710	20250214	091300	586774	980	980	980	980	0
711	20250214	091200	586774	980	980	980	980	3
712	20250214	091100	583834	988	988	988	988	1
713	20250214	091000	582846	980	980	980	980	3
714	20250214	090900	579906	988	988	988	988	0
715	20250214	090800	579906	988	988	988	988	1
716	20250214	090700	578918	980	980	980	980	3
717	20250214	090600	575978	989	989	989	989	0
718	20250214	090500	575978	989	989	989	989	0
719	20250214	090400	575978	989	989	989	989	0
720	20250214	090300	575978	989	989	989	989	0
721	20250214	090200	575978	989	989	989	989	0
722	20250214	090100	575978	989	985	989	980	581
723	20250214	090000	1970	985	985	985	985	2