KissMeData/008040/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	185100	271506897	970	970	970	970	21581
3	20250212	185000	271506897	970	970	970	970	0
4	20250212	184900	271506897	970	970	970	970	0
5	20250212	184800	271506897	970	970	970	970	0
6	20250212	184700	271506897	970	970	970	970	0
7	20250212	184600	271506897	970	970	970	970	0
8	20250212	184500	271506897	970	970	970	970	0
9	20250212	184400	271506897	970	970	970	970	0
10	20250212	184300	271506897	970	970	970	970	0
11	20250212	184200	271506897	970	970	970	970	0
12	20250212	184100	271506897	970	970	970	970	0
13	20250212	184000	271506897	970	970	970	970	0
14	20250212	183900	271506897	970	970	970	970	0
15	20250212	183800	271506897	970	970	970	970	0
16	20250212	183700	271506897	970	970	970	970	0
17	20250212	183600	271506897	970	970	970	970	0
18	20250212	183500	271506897	970	970	970	970	0
19	20250212	183400	271506897	970	970	970	970	0
20	20250212	183300	271506897	970	970	970	970	0
21	20250212	183200	271506897	970	970	970	970	0
22	20250212	183100	271506897	970	970	970	970	0
23	20250212	183000	271506897	970	970	970	970	0
24	20250212	182900	271506897	970	970	970	970	0
25	20250212	182800	271506897	970	970	970	970	0
26	20250212	182700	271506897	970	970	970	970	0
27	20250212	182600	271506897	970	970	970	970	0
28	20250212	182500	271506897	970	970	970	970	0
29	20250212	182400	271506897	970	970	970	970	0
30	20250212	182300	271506897	970	970	970	970	0
31	20250212	182200	271506897	970	970	970	970	0
32	20250212	182100	271506897	970	970	970	970	21581
33	20250212	182000	271506897	970	970	970	970	0
34	20250212	181900	271506897	970	970	970	970	0
35	20250212	181800	271506897	970	970	970	970	0
36	20250212	181700	271506897	970	970	970	970	0
37	20250212	181600	271506897	970	970	970	970	0
38	20250212	181500	271506897	970	970	970	970	0
39	20250212	181400	271506897	970	970	970	970	0
40	20250212	181300	271506897	970	970	970	970	0
41	20250212	181200	271506897	970	970	970	970	0
42	20250212	181100	271506897	970	970	970	970	0
43	20250212	181000	271506897	970	970	970	970	0
44	20250212	180900	271506897	970	970	970	970	0
45	20250212	180800	271506897	970	970	970	970	0
46	20250212	180700	271506897	970	970	970	970	0
47	20250212	180600	271506897	970	970	970	970	0
48	20250212	180500	271506897	970	970	970	970	0
49	20250212	180400	271506897	970	970	970	970	0
50	20250212	180300	271506897	970	970	970	970	0
51	20250212	180200	271506897	970	970	970	970	0
52	20250212	180100	271506897	970	970	970	970	0
53	20250212	180000	271506897	970	970	970	970	0
54	20250212	175900	271506897	970	970	970	970	0
55	20250212	175800	271506897	970	970	970	970	0
56	20250212	175700	271506897	970	970	970	970	0
57	20250212	175600	271506897	970	970	970	970	0
58	20250212	175500	271506897	970	970	970	970	0
59	20250212	175400	271506897	970	970	970	970	0
60	20250212	175300	271506897	970	970	970	970	0
61	20250212	175200	271506897	970	970	970	970	0
62	20250212	175100	271506897	970	970	970	970	21581
63	20250212	175000	271506897	970	970	970	970	0
64	20250212	174900	271506897	970	970	970	970	0
65	20250212	174800	271506897	970	970	970	970	0
66	20250212	174700	271506897	970	970	970	970	0
67	20250212	174600	271506897	970	970	970	970	0
68	20250212	174500	271506897	970	970	970	970	0
69	20250212	174400	271506897	970	970	970	970	0
70	20250212	174300	271506897	970	970	970	970	0
71	20250212	174200	271506897	970	970	970	970	0
72	20250212	174100	271506897	970	970	970	970	0
73	20250212	174000	271506897	970	970	970	970	0
74	20250212	173900	271506897	970	970	970	970	0
75	20250212	173800	271506897	970	970	970	970	0
76	20250212	173700	271506897	970	970	970	970	0
77	20250212	173600	271506897	970	970	970	970	0
78	20250212	173500	271506897	970	970	970	970	0
79	20250212	173400	271506897	970	970	970	970	0
80	20250212	173300	271506897	970	970	970	970	0
81	20250212	173200	271506897	970	970	970	970	0
82	20250212	173100	271506897	970	970	970	970	0
83	20250212	173000	271506897	970	970	970	970	0
84	20250212	172900	271506897	970	970	970	970	0
85	20250212	172800	271506897	970	970	970	970	0
86	20250212	172700	271506897	970	970	970	970	0
87	20250212	172600	271506897	970	970	970	970	0
88	20250212	172500	271506897	970	970	970	970	0
89	20250212	172400	271506897	970	970	970	970	0
90	20250212	172300	271506897	970	970	970	970	0
91	20250212	172200	271506897	970	970	970	970	0
92	20250212	172100	271506897	970	970	970	970	21581
93	20250212	172000	271506897	970	970	970	970	0
94	20250212	171900	271506897	970	970	970	970	0
95	20250212	171800	271506897	970	970	970	970	0
96	20250212	171700	271506897	970	970	970	970	0
97	20250212	171600	271506897	970	970	970	970	0
98	20250212	171500	271506897	970	970	970	970	0
99	20250212	171400	271506897	970	970	970	970	0
100	20250212	171300	271506897	970	970	970	970	0
101	20250212	171200	271506897	970	970	970	970	0
102	20250212	171100	271506897	970	970	970	970	0
103	20250212	171000	271506897	970	970	970	970	0
104	20250212	170900	271506897	970	970	970	970	0
105	20250212	170800	271506897	970	970	970	970	0
106	20250212	170700	271506897	970	970	970	970	0
107	20250212	170600	271506897	970	970	970	970	0
108	20250212	170500	271506897	970	970	970	970	0
109	20250212	170400	271506897	970	970	970	970	0
110	20250212	170300	271506897	970	970	970	970	0
111	20250212	170200	271506897	970	970	970	970	0
112	20250212	170100	271506897	970	970	970	970	0
113	20250212	170000	271506897	970	970	970	970	0
114	20250212	165900	271506897	970	970	970	970	0
115	20250212	165800	271506897	970	970	970	970	0
116	20250212	165700	271506897	970	970	970	970	0
117	20250212	165600	271506897	970	970	970	970	0
118	20250212	165500	271506897	970	970	970	970	0
119	20250212	165400	271506897	970	970	970	970	0
120	20250212	165300	271506897	970	970	970	970	0
121	20250212	165200	271506897	970	970	970	970	0
122	20250212	165100	271506897	970	970	970	970	21581
123	20250212	165000	271506897	970	970	970	970	0
124	20250212	164900	271506897	970	970	970	970	0
125	20250212	164800	271506897	970	970	970	970	0
126	20250212	164700	271506897	970	970	970	970	0
127	20250212	164600	271506897	970	970	970	970	0
128	20250212	164500	271506897	970	970	970	970	0
129	20250212	164400	271506897	970	970	970	970	0
130	20250212	164300	271506897	970	970	970	970	0
131	20250212	164200	271506897	970	970	970	970	0
132	20250212	164100	271506897	970	970	970	970	0
133	20250212	164000	271506897	970	970	970	970	0
134	20250212	163900	271506897	970	970	970	970	0
135	20250212	163800	271506897	970	970	970	970	0
136	20250212	163700	271506897	970	970	970	970	0
137	20250212	163600	271506897	970	970	970	970	0
138	20250212	163500	271506897	970	970	970	970	0
139	20250212	163400	271506897	970	970	970	970	0
140	20250212	163300	271506897	970	970	970	970	0
141	20250212	163200	271506897	970	970	970	970	0
142	20250212	163100	271506897	970	970	970	970	0
143	20250212	163000	271506897	970	970	970	970	0
144	20250212	162900	271506897	970	970	970	970	0
145	20250212	162800	271506897	970	970	970	970	0
146	20250212	162700	271506897	970	970	970	970	0
147	20250212	162600	271506897	970	970	970	970	0
148	20250212	162500	271506897	970	970	970	970	0
149	20250212	162400	271506897	970	970	970	970	0
150	20250212	162300	271506897	970	970	970	970	0
151	20250212	162200	271506897	970	970	970	970	0
152	20250212	162100	271506897	970	970	970	970	21581
153	20250212	162000	271506897	970	970	970	970	0
154	20250212	161900	271506897	970	970	970	970	0
155	20250212	161800	271506897	970	970	970	970	0
156	20250212	161700	271506897	970	970	970	970	0
157	20250212	161600	271506897	970	970	970	970	0
158	20250212	161500	271506897	970	970	970	970	0
159	20250212	161400	271506897	970	970	970	970	0
160	20250212	161300	271506897	970	970	970	970	0
161	20250212	161200	271506897	970	970	970	970	0
162	20250212	161100	271506897	970	970	970	970	0
163	20250212	161000	271506897	970	970	970	970	0
164	20250212	160900	271506897	970	970	970	970	0
165	20250212	160800	271506897	970	970	970	970	0
166	20250212	160700	271506897	970	970	970	970	0
167	20250212	160600	271506897	970	970	970	970	0
168	20250212	160500	271506897	970	970	970	970	0
169	20250212	160400	271506897	970	970	970	970	0
170	20250212	160300	271506897	970	970	970	970	0
171	20250212	160200	271506897	970	970	970	970	0
172	20250212	160100	271506897	970	970	970	970	0
173	20250212	160000	271506897	970	970	970	970	0
174	20250212	155900	271506897	970	970	970	970	0
175	20250212	155800	271506897	970	970	970	970	0
176	20250212	155700	271506897	970	970	970	970	0
177	20250212	155600	271506897	970	970	970	970	0
178	20250212	155500	271506897	970	970	970	970	0
179	20250212	155400	271506897	970	970	970	970	0
180	20250212	155300	271506897	970	970	970	970	0
181	20250212	155200	271506897	970	970	970	970	0
182	20250212	155100	271506897	970	970	970	970	21581
183	20250212	155000	271506897	970	970	970	970	0
184	20250212	154900	271506897	970	970	970	970	0
185	20250212	154800	271506897	970	970	970	970	0
186	20250212	154700	271506897	970	970	970	970	0
187	20250212	154600	271506897	970	970	970	970	0
188	20250212	154500	271506897	970	970	970	970	0
189	20250212	154400	271506897	970	970	970	970	0
190	20250212	154300	271506897	970	970	970	970	0
191	20250212	154200	271506897	970	970	970	970	0
192	20250212	154100	271506897	970	970	970	970	0
193	20250212	154000	271506897	970	970	970	970	0
194	20250212	153900	271506897	970	970	970	970	0
195	20250212	153800	271506897	970	970	970	970	0
196	20250212	153700	271506897	970	970	970	970	0
197	20250212	153600	271506897	970	970	970	970	0
198	20250212	153500	271506897	970	970	970	970	0
199	20250212	153400	271506897	970	970	970	970	0
200	20250212	153300	271506897	970	970	970	970	0
201	20250212	153200	271506897	970	970	970	970	0
202	20250212	153100	271506897	970	970	970	970	0
203	20250212	153000	271506897	970	970	970	970	21581
204	20250212	152900	250573327	970	970	970	970	0
205	20250212	152800	250573327	970	970	970	970	0
206	20250212	152700	250573327	970	970	970	970	0
207	20250212	152600	250573327	970	970	970	970	0
208	20250212	152500	250573327	970	970	970	970	0
209	20250212	152400	250573327	970	970	970	970	0
210	20250212	152300	250573327	970	970	970	970	0
211	20250212	152200	250573327	970	970	970	970	0
212	20250212	152100	250573327	970	970	970	970	0
213	20250212	152000	250573327	970	970	970	970	0
214	20250212	151900	250573327	970	968	970	968	50052
215	20250212	151800	202036826	967	967	967	967	1005
216	20250212	151700	201064991	967	967	967	967	709
217	20250212	151600	200379388	968	968	968	968	2
218	20250212	151500	200377452	967	967	967	967	6057
219	20250212	151400	194520333	966	966	966	966	27
220	20250212	151300	194494251	967	967	967	967	0
221	20250212	151200	194494251	967	967	967	967	6
222	20250212	151100	194488449	967	966	967	966	314
223	20250212	151000	194185115	967	967	967	967	0
224	20250212	150900	194185115	967	967	967	967	2
225	20250212	150800	194183181	965	965	965	965	1000
226	20250212	150700	193218181	967	967	967	967	0
227	20250212	150600	193218181	967	967	967	967	30
228	20250212	150500	193189171	967	966	967	966	21
229	20250212	150400	193168884	967	967	967	967	0
230	20250212	150300	193168884	967	967	967	967	10
231	20250212	150200	193159214	965	965	965	965	80
232	20250212	150100	193082014	966	966	966	966	50
233	20250212	150000	193033714	965	965	965	965	0
234	20250212	145900	193033714	965	965	965	965	2
235	20250212	145800	193031784	967	966	967	965	801
236	20250212	145700	192258783	967	967	967	966	4
237	20250212	145600	192254917	966	966	966	966	64
238	20250212	145500	192193093	966	965	966	965	2
239	20250212	145400	192191162	966	966	966	966	0
240	20250212	145300	192191162	966	966	966	966	100
241	20250212	145200	192094562	966	966	966	965	337
242	20250212	145100	191769022	967	967	967	967	1000
243	20250212	145000	190802022	967	966	967	966	3
244	20250212	144900	190799122	966	966	966	966	0
245	20250212	144800	190799122	966	966	966	966	2
246	20250212	144700	190797190	966	966	966	966	0
247	20250212	144600	190797190	966	966	966	966	0
248	20250212	144500	190797190	966	967	967	966	2
249	20250212	144400	190795257	966	966	966	966	0
250	20250212	144300	190795257	966	966	966	966	2
251	20250212	144200	190793325	967	967	967	967	0
252	20250212	144100	190793325	967	965	967	965	595
253	20250212	144000	190218555	966	966	966	966	1647
254	20250212	143900	188627553	966	966	966	966	0
255	20250212	143800	188627553	966	966	966	966	2
256	20250212	143700	188625621	967	967	967	967	0
257	20250212	143600	188625621	967	966	967	966	149
258	20250212	143500	188481539	967	966	967	966	55
259	20250212	143400	188428408	966	966	966	966	2
260	20250212	143300	188426476	967	967	967	967	0
261	20250212	143200	188426476	967	967	967	967	370
262	20250212	143100	188068686	966	966	966	966	1
263	20250212	143000	188067720	967	967	967	967	881
264	20250212	142900	187215793	967	966	967	966	103
265	20250212	142800	187116194	967	967	967	967	0
266	20250212	142700	187116194	967	967	967	967	33
267	20250212	142600	187084283	966	966	967	966	3
268	20250212	142500	187081384	967	967	967	967	0
269	20250212	142400	187081384	967	966	967	966	3
270	20250212	142300	187078485	967	967	967	967	0
271	20250212	142200	187078485	967	965	967	965	2
272	20250212	142100	187076553	967	967	967	967	0
273	20250212	142000	187076553	967	967	967	967	1
274	20250212	141900	187075586	965	965	965	965	2
275	20250212	141800	187073656	967	967	967	967	1
276	20250212	141700	187072689	967	965	967	965	131
277	20250212	141600	186946241	965	965	965	965	0
278	20250212	141500	186946241	965	965	965	965	17
279	20250212	141400	186929836	964	964	964	964	0
280	20250212	141300	186929836	964	964	964	964	0
281	20250212	141200	186929836	964	964	965	964	3483
282	20250212	141100	183570742	965	965	965	965	200
283	20250212	141000	183377742	964	964	964	964	162
284	20250212	140900	183221574	964	964	964	964	0
285	20250212	140800	183221574	964	964	964	964	1
286	20250212	140700	183220610	965	965	965	965	1318
287	20250212	140600	181948740	966	966	966	966	1
288	20250212	140500	181947774	965	965	965	965	2
289	20250212	140400	181945844	965	965	965	965	0
290	20250212	140300	181945844	965	965	965	965	1
291	20250212	140200	181944879	965	965	965	965	0
292	20250212	140100	181944879	965	965	965	965	2
293	20250212	140000	181942949	965	965	965	965	0
294	20250212	135900	181942949	965	965	965	965	0
295	20250212	135800	181942949	965	965	965	965	11
296	20250212	135700	181932334	966	966	966	966	0
297	20250212	135600	181932334	966	965	966	965	12
298	20250212	135500	181920744	966	966	966	966	0
299	20250212	135400	181920744	966	966	966	966	0
300	20250212	135300	181920744	966	965	966	965	704
301	20250212	135200	181240681	965	965	965	965	0
302	20250212	135100	181240681	965	965	965	965	2
303	20250212	135000	181238751	966	966	966	966	280
304	20250212	134900	180968271	966	965	966	965	28
305	20250212	134800	180941250	965	965	965	965	0
306	20250212	134700	180941250	965	965	965	965	0
307	20250212	134600	180941250	965	965	965	965	2
308	20250212	134500	180939320	965	965	965	965	0
309	20250212	134400	180939320	965	965	965	965	1
310	20250212	134300	180938355	965	965	965	965	0
311	20250212	134200	180938355	965	965	965	965	2
312	20250212	134100	180936425	965	965	965	965	50
313	20250212	134000	180888175	965	965	965	965	0
314	20250212	133900	180888175	965	965	965	965	1
315	20250212	133800	180887210	965	965	965	965	0
316	20250212	133700	180887210	965	965	965	965	2
317	20250212	133600	180885280	965	965	965	965	0
318	20250212	133500	180885280	965	965	965	965	1
319	20250212	133400	180884315	966	966	966	966	120
320	20250212	133300	180768395	965	965	965	965	799
321	20250212	133200	179997360	965	965	965	965	2
322	20250212	133100	179995430	966	966	966	966	1
323	20250212	133000	179994464	965	965	965	965	1
324	20250212	132900	179993499	965	965	965	965	0
325	20250212	132800	179993499	965	965	965	965	0
326	20250212	132700	179993499	965	964	965	964	66
327	20250212	132600	179929811	964	964	964	964	0
328	20250212	132500	179929811	964	964	964	964	1
329	20250212	132400	179928847	964	964	964	964	0
330	20250212	132300	179928847	964	964	964	964	2
331	20250212	132200	179926919	964	964	964	964	0
332	20250212	132100	179926919	964	964	964	964	0
333	20250212	132000	179926919	964	964	964	964	1
334	20250212	131900	179925955	965	965	965	965	100
335	20250212	131800	179829455	964	964	964	964	2
336	20250212	131700	179827527	964	964	964	964	0
337	20250212	131600	179827527	964	964	964	964	2
338	20250212	131500	179825599	964	964	964	964	0
339	20250212	131400	179825599	964	964	964	964	0
340	20250212	131300	179825599	964	964	964	964	2
341	20250212	131200	179823671	964	964	964	964	0
342	20250212	131100	179823671	964	964	964	964	1
343	20250212	131000	179822707	964	964	964	964	0
344	20250212	130900	179822707	964	964	964	964	2
345	20250212	130800	179820779	964	964	964	964	0
346	20250212	130700	179820779	964	964	964	964	0
347	20250212	130600	179820779	964	964	964	964	1
348	20250212	130500	179819815	965	965	965	965	1
349	20250212	130400	179818850	965	965	965	965	1
350	20250212	130300	179817885	965	965	965	965	29
351	20250212	130200	179789900	965	965	965	965	215
352	20250212	130100	179582425	965	964	965	964	1375
353	20250212	130000	178255640	964	964	964	964	68
354	20250212	125900	178190088	964	964	964	964	1
355	20250212	125800	178189124	965	965	965	965	3147
356	20250212	125700	175152269	965	965	965	965	2
357	20250212	125600	175150339	966	965	966	965	2
358	20250212	125500	175148408	965	965	965	965	250
359	20250212	125400	174907158	965	965	965	965	1
360	20250212	125300	174906193	965	965	965	965	0
361	20250212	125200	174906193	965	965	965	965	2
362	20250212	125100	174904263	965	965	965	965	0
363	20250212	125000	174904263	965	965	965	965	1
364	20250212	124900	174903298	965	965	965	965	2494
365	20250212	124800	172496588	965	965	965	965	0
366	20250212	124700	172496588	965	965	965	965	1002
367	20250212	124600	171529658	964	964	964	964	0
368	20250212	124500	171529658	964	964	964	964	1
369	20250212	124400	171528694	964	964	964	964	1
370	20250212	124300	171527730	964	964	965	964	3133
371	20250212	124200	168504587	965	965	965	965	0
372	20250212	124100	168504587	965	965	965	965	0
373	20250212	124000	168504587	965	965	965	965	7095
374	20250212	123900	161657912	966	966	966	966	1
375	20250212	123800	161656946	965	965	965	965	2
376	20250212	123700	161655016	966	966	966	966	0
377	20250212	123600	161655016	966	965	966	965	2
378	20250212	123500	161653085	966	966	966	966	0
379	20250212	123400	161653085	966	966	966	966	1
380	20250212	123300	161652119	965	965	965	965	868
381	20250212	123200	160814499	965	965	965	965	374
382	20250212	123100	160453589	965	964	965	964	159
383	20250212	123000	160300155	964	964	964	964	0
384	20250212	122900	160300155	964	964	964	964	0
385	20250212	122800	160300155	964	964	964	964	3
386	20250212	122700	160297263	964	964	964	964	0
387	20250212	122600	160297263	964	964	964	964	6501
388	20250212	122500	154030299	964	964	964	964	0
389	20250212	122400	154030299	964	964	964	964	2
390	20250212	122300	154028371	965	965	965	965	0
391	20250212	122200	154028371	965	965	965	965	0
392	20250212	122100	154028371	965	964	965	964	98
393	20250212	122000	153933802	964	964	964	964	0
394	20250212	121900	153933802	964	964	964	964	2
395	20250212	121800	153931874	965	965	965	965	0
396	20250212	121700	153931874	965	965	965	965	142
397	20250212	121600	153794844	965	965	965	965	0
398	20250212	121500	153794844	965	965	965	965	10
399	20250212	121400	153785194	965	965	965	965	8
400	20250212	121300	153777474	965	965	965	965	0
401	20250212	121200	153777474	965	965	965	965	1
402	20250212	121100	153776509	965	965	965	965	0
403	20250212	121000	153776509	965	965	965	965	2
404	20250212	120900	153774579	965	965	965	965	967
405	20250212	120800	152841424	965	965	965	965	37
406	20250212	120700	152805719	965	965	965	965	1
407	20250212	120600	152804754	964	964	964	964	0
408	20250212	120500	152804754	964	965	965	964	109
409	20250212	120400	152699646	965	965	965	965	313
410	20250212	120300	152397601	965	965	965	965	19796
411	20250212	120200	133294461	965	965	965	965	0
412	20250212	120100	133294461	965	965	965	965	0
413	20250212	120000	133294461	965	966	966	965	898
414	20250212	115900	132427225	966	967	967	966	439
415	20250212	115800	132003114	965	965	965	965	1
416	20250212	115700	132002149	965	965	965	965	0
417	20250212	115600	132002149	965	965	965	965	0
418	20250212	115500	132002149	965	965	965	965	2
419	20250212	115400	132000219	966	966	966	966	4
420	20250212	115300	131996355	965	966	966	965	497
421	20250212	115200	131516254	966	966	966	966	0
422	20250212	115100	131516254	966	966	966	966	2
423	20250212	115000	131514322	966	966	966	966	0
424	20250212	114900	131514322	966	966	966	966	0
425	20250212	114800	131514322	966	966	966	966	1
426	20250212	114700	131513356	966	966	966	966	0
427	20250212	114600	131513356	966	966	966	966	2
428	20250212	114500	131511424	966	966	966	966	0
429	20250212	114400	131511424	966	965	966	965	118
430	20250212	114300	131397437	965	965	965	965	79
431	20250212	114200	131321202	965	965	965	965	0
432	20250212	114100	131321202	965	966	966	965	3
433	20250212	114000	131318306	965	965	965	965	1576
434	20250212	113900	129797466	965	965	965	965	2381
435	20250212	113800	127499801	965	965	965	965	0
436	20250212	113700	127499801	965	965	965	965	2
437	20250212	113600	127497871	965	965	965	965	0
438	20250212	113500	127497871	965	965	965	965	0
439	20250212	113400	127497871	965	965	965	965	1
440	20250212	113300	127496906	968	968	968	968	1
441	20250212	113200	127495938	965	965	965	965	2
442	20250212	113100	127494008	967	967	967	967	0
443	20250212	113000	127494008	967	967	967	967	2548
444	20250212	112900	125030092	967	967	967	967	1552
445	20250212	112800	123529308	965	965	965	965	0
446	20250212	112700	123529308	965	967	967	965	383
447	20250212	112600	123159613	966	966	966	966	0
448	20250212	112500	123159613	966	966	966	965	597
449	20250212	112400	122582912	965	966	966	965	1054
450	20250212	112300	121565798	967	967	967	967	0
451	20250212	112200	121565798	967	965	967	965	7
452	20250212	112100	121559033	967	967	967	967	2
453	20250212	112000	121557099	965	966	966	965	1001
454	20250212	111900	120591126	967	967	967	967	0
455	20250212	111800	120591126	967	966	967	966	24
456	20250212	111700	120567920	965	965	965	965	0
457	20250212	111600	120567920	965	965	965	965	20
458	20250212	111500	120548620	965	965	965	965	1
459	20250212	111400	120547655	965	965	965	965	0
460	20250212	111300	120547655	965	965	965	965	1502
461	20250212	111200	119098225	965	965	965	965	0
462	20250212	111100	119098225	965	965	965	965	1
463	20250212	111000	119097260	965	965	965	965	0
464	20250212	110900	119097260	965	965	965	965	0
465	20250212	110800	119097260	965	965	965	965	2
466	20250212	110700	119095330	965	965	965	965	0
467	20250212	110600	119095330	965	965	965	965	1
468	20250212	110500	119094365	965	965	965	965	29
469	20250212	110400	119066380	964	964	964	964	0
470	20250212	110300	119066380	964	964	964	964	0
471	20250212	110200	119066380	964	964	964	964	500
472	20250212	110100	118584380	964	964	964	964	0
473	20250212	110000	118584380	964	964	964	964	1030
474	20250212	105900	117591460	965	965	965	965	1
475	20250212	105800	117590495	964	964	964	964	0
476	20250212	105700	117590495	964	964	964	964	0
477	20250212	105600	117590495	964	964	964	964	0
478	20250212	105500	117590495	964	964	964	964	0
479	20250212	105400	117590495	964	964	964	964	0
480	20250212	105300	117590495	964	964	964	964	0
481	20250212	105200	117590495	964	964	964	964	1000
482	20250212	105100	116626495	964	964	964	964	0
483	20250212	105000	116626495	964	964	964	964	0
484	20250212	104900	116626495	964	964	964	964	0
485	20250212	104800	116626495	964	964	964	964	0
486	20250212	104700	116626495	964	964	964	964	0
487	20250212	104600	116626495	964	964	964	964	0
488	20250212	104500	116626495	964	964	964	964	0
489	20250212	104400	116626495	964	965	965	964	1000
490	20250212	104300	115662475	965	965	965	965	0
491	20250212	104200	115662475	965	965	965	965	0
492	20250212	104100	115662475	965	965	965	965	0
493	20250212	104000	115662475	965	965	965	965	270
494	20250212	103900	115401925	964	964	964	964	0
495	20250212	103800	115401925	964	964	964	964	0
496	20250212	103700	115401925	964	964	964	964	0
497	20250212	103600	115401925	964	964	964	964	0
498	20250212	103500	115401925	964	964	964	964	0
499	20250212	103400	115401925	964	964	964	964	0
500	20250212	103300	115401925	964	964	964	964	0
501	20250212	103200	115401925	964	964	964	964	0
502	20250212	103100	115401925	964	964	964	964	0
503	20250212	103000	115401925	964	964	964	964	0
504	20250212	102900	115401925	964	964	964	964	0
505	20250212	102800	115401925	964	965	965	964	10122
506	20250212	102700	105638542	967	966	967	966	5310
507	20250212	102600	100509071	966	966	966	966	930
508	20250212	102500	99610691	966	966	966	966	78
509	20250212	102400	99535343	967	967	967	967	11
510	20250212	102300	99524706	967	967	967	967	7
511	20250212	102200	99517937	966	966	966	966	767
512	20250212	102100	98777015	966	966	966	966	0
513	20250212	102000	98777015	966	966	966	966	0
514	20250212	101900	98777015	966	966	966	966	0
515	20250212	101800	98777015	966	966	966	966	0
516	20250212	101700	98777015	966	966	966	966	0
517	20250212	101600	98777015	966	966	966	966	1
518	20250212	101500	98776049	966	966	966	966	0
519	20250212	101400	98776049	966	966	966	966	0
520	20250212	101300	98776049	966	966	966	966	2
521	20250212	101200	98774117	966	966	966	966	229
522	20250212	101100	98552903	968	968	968	968	1
523	20250212	101000	98551935	968	968	968	968	2
524	20250212	100900	98549999	968	968	968	968	2
525	20250212	100800	98548063	968	966	968	966	101
526	20250212	100700	98450297	968	968	968	968	0
527	20250212	100600	98450297	968	968	968	968	0
528	20250212	100500	98450297	968	968	968	968	0
529	20250212	100400	98450297	968	968	968	968	1
530	20250212	100300	98449329	968	968	968	968	0
531	20250212	100200	98449329	968	968	968	968	603
532	20250212	100100	97865625	969	969	969	969	0
533	20250212	100000	97865625	969	968	969	968	109
534	20250212	095900	97760112	968	968	968	968	0
535	20250212	095800	97760112	968	968	968	968	392
536	20250212	095700	97380656	968	968	968	968	0
537	20250212	095600	97380656	968	968	968	968	1010
538	20250212	095500	96402976	966	966	966	966	1006
539	20250212	095400	95431180	967	967	967	967	612
540	20250212	095300	94839376	967	967	967	967	46
541	20250212	095200	94794894	967	967	967	967	0
542	20250212	095100	94794894	967	967	967	967	0
543	20250212	095000	94794894	967	967	967	967	0
544	20250212	094900	94794894	967	967	967	967	0
545	20250212	094800	94794894	967	967	967	967	0
546	20250212	094700	94794894	967	967	967	967	0
547	20250212	094600	94794894	967	971	971	967	462
548	20250212	094500	94347960	971	971	971	971	0
549	20250212	094400	94347960	971	971	971	971	0
550	20250212	094300	94347960	971	971	971	971	3114
551	20250212	094200	91324266	970	968	970	968	30572
552	20250212	094100	61724964	968	968	968	968	21
553	20250212	094000	61704636	968	966	968	966	2699
554	20250212	093900	59094709	966	966	966	966	1
555	20250212	093800	59093743	967	967	967	967	1186
556	20250212	093700	57946881	967	966	967	966	2002
557	20250212	093600	56012944	965	965	965	964	10447
558	20250212	093500	45932589	965	965	965	965	1002
559	20250212	093400	44965659	966	966	966	966	3
560	20250212	093300	44962761	966	966	966	966	10
561	20250212	093200	44953101	966	966	966	966	3
562	20250212	093100	44950203	965	965	965	965	54
563	20250212	093000	44898093	965	966	966	965	1016
564	20250212	092900	43916902	966	966	966	966	0
565	20250212	092800	43916902	966	966	966	966	182
566	20250212	092700	43741090	966	966	966	966	99
567	20250212	092600	43645456	968	968	968	968	1
568	20250212	092500	43644488	966	966	966	966	0
569	20250212	092400	43644488	966	966	966	966	2100
570	20250212	092300	41615888	966	969	969	966	452
571	20250212	092200	41179253	968	966	968	966	2552
572	20250212	092100	38714019	966	966	966	966	18
573	20250212	092000	38696631	966	966	966	966	50
574	20250212	091900	38648331	966	966	966	966	1003
575	20250212	091800	37679433	967	967	967	967	7973
576	20250212	091700	29969542	967	967	967	967	2210
577	20250212	091600	27832472	966	966	966	966	0
578	20250212	091500	27832472	966	966	966	966	1
579	20250212	091400	27831506	967	967	967	967	456
580	20250212	091300	27390554	964	965	965	964	510
581	20250212	091200	26898911	965	965	965	965	78
582	20250212	091100	26823641	965	965	965	965	0
583	20250212	091000	26823641	965	965	965	965	9076
584	20250212	090900	18065301	969	969	969	969	0
585	20250212	090800	18065301	969	968	969	968	306
586	20250212	090700	17768801	969	965	969	965	4763
587	20250212	090600	13172498	970	970	970	970	1
588	20250212	090500	13171528	965	966	969	965	443
589	20250212	090400	12743262	968	965	968	965	1422
590	20250212	090300	11371029	965	962	965	962	39
591	20250212	090200	11333400	962	962	962	962	5000
592	20250212	090100	6523400	965	965	965	965	0
593	20250212	090000	6523400	965	965	965	965	6760