KissMeData/060230/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	194200	502234212	965	965	965	965	2696
3	20250212	194100	502234212	965	965	965	965	0
4	20250212	194000	502234212	965	965	965	965	0
5	20250212	193900	502234212	965	965	965	965	0
6	20250212	193800	502234212	965	965	965	965	0
7	20250212	193700	502234212	965	965	965	965	0
8	20250212	193600	502234212	965	965	965	965	0
9	20250212	193500	502234212	965	965	965	965	0
10	20250212	193400	502234212	965	965	965	965	0
11	20250212	193300	502234212	965	965	965	965	0
12	20250212	193200	502234212	965	965	965	965	0
13	20250212	193100	502234212	965	965	965	965	0
14	20250212	193000	502234212	965	965	965	965	0
15	20250212	192900	502234212	965	965	965	965	0
16	20250212	192800	502234212	965	965	965	965	0
17	20250212	192700	502234212	965	965	965	965	0
18	20250212	192600	502234212	965	965	965	965	0
19	20250212	192500	502234212	965	965	965	965	0
20	20250212	192400	502234212	965	965	965	965	0
21	20250212	192300	502234212	965	965	965	965	0
22	20250212	192200	502234212	965	965	965	965	0
23	20250212	192100	502234212	965	965	965	965	0
24	20250212	192000	502234212	965	965	965	965	0
25	20250212	191900	502234212	965	965	965	965	0
26	20250212	191800	502234212	965	965	965	965	0
27	20250212	191700	502234212	965	965	965	965	0
28	20250212	191600	502234212	965	965	965	965	0
29	20250212	191500	502234212	965	965	965	965	0
30	20250212	191400	502234212	965	965	965	965	0
31	20250212	191300	502234212	965	965	965	965	0
32	20250212	191200	502234212	965	965	965	965	2696
33	20250212	191100	502234212	965	965	965	965	0
34	20250212	191000	502234212	965	965	965	965	0
35	20250212	190900	502234212	965	965	965	965	0
36	20250212	190800	502234212	965	965	965	965	0
37	20250212	190700	502234212	965	965	965	965	0
38	20250212	190600	502234212	965	965	965	965	0
39	20250212	190500	502234212	965	965	965	965	0
40	20250212	190400	502234212	965	965	965	965	0
41	20250212	190300	502234212	965	965	965	965	0
42	20250212	190200	502234212	965	965	965	965	0
43	20250212	190100	502234212	965	965	965	965	0
44	20250212	190000	502234212	965	965	965	965	0
45	20250212	185900	502234212	965	965	965	965	0
46	20250212	185800	502234212	965	965	965	965	0
47	20250212	185700	502234212	965	965	965	965	0
48	20250212	185600	502234212	965	965	965	965	0
49	20250212	185500	502234212	965	965	965	965	0
50	20250212	185400	502234212	965	965	965	965	0
51	20250212	185300	502234212	965	965	965	965	0
52	20250212	185200	502234212	965	965	965	965	0
53	20250212	185100	502234212	965	965	965	965	0
54	20250212	185000	502234212	965	965	965	965	0
55	20250212	184900	502234212	965	965	965	965	0
56	20250212	184800	502234212	965	965	965	965	0
57	20250212	184700	502234212	965	965	965	965	0
58	20250212	184600	502234212	965	965	965	965	0
59	20250212	184500	502234212	965	965	965	965	0
60	20250212	184400	502234212	965	965	965	965	0
61	20250212	184300	502234212	965	965	965	965	0
62	20250212	184200	502234212	965	965	965	965	2696
63	20250212	184100	502234212	965	965	965	965	0
64	20250212	184000	502234212	965	965	965	965	0
65	20250212	183900	502234212	965	965	965	965	0
66	20250212	183800	502234212	965	965	965	965	0
67	20250212	183700	502234212	965	965	965	965	0
68	20250212	183600	502234212	965	965	965	965	0
69	20250212	183500	502234212	965	965	965	965	0
70	20250212	183400	502234212	965	965	965	965	0
71	20250212	183300	502234212	965	965	965	965	0
72	20250212	183200	502234212	965	965	965	965	0
73	20250212	183100	502234212	965	965	965	965	0
74	20250212	183000	502234212	965	965	965	965	0
75	20250212	182900	502234212	965	965	965	965	0
76	20250212	182800	502234212	965	965	965	965	0
77	20250212	182700	502234212	965	965	965	965	0
78	20250212	182600	502234212	965	965	965	965	0
79	20250212	182500	502234212	965	965	965	965	0
80	20250212	182400	502234212	965	965	965	965	0
81	20250212	182300	502234212	965	965	965	965	0
82	20250212	182200	502234212	965	965	965	965	0
83	20250212	182100	502234212	965	965	965	965	0
84	20250212	182000	502234212	965	965	965	965	0
85	20250212	181900	502234212	965	965	965	965	0
86	20250212	181800	502234212	965	965	965	965	0
87	20250212	181700	502234212	965	965	965	965	0
88	20250212	181600	502234212	965	965	965	965	0
89	20250212	181500	502234212	965	965	965	965	0
90	20250212	181400	502234212	965	965	965	965	0
91	20250212	181300	502234212	965	965	965	965	0
92	20250212	181200	502234212	965	965	965	965	2696
93	20250212	181100	502234212	965	965	965	965	0
94	20250212	181000	502234212	965	965	965	965	0
95	20250212	180900	502234212	965	965	965	965	0
96	20250212	180800	502234212	965	965	965	965	0
97	20250212	180700	502234212	965	965	965	965	0
98	20250212	180600	502234212	965	965	965	965	0
99	20250212	180500	502234212	965	965	965	965	0
100	20250212	180400	502234212	965	965	965	965	0
101	20250212	180300	502234212	965	965	965	965	0
102	20250212	180200	502234212	965	965	965	965	0
103	20250212	180100	502234212	965	965	965	965	0
104	20250212	180000	502234212	965	965	965	965	0
105	20250212	175900	502234212	965	965	965	965	0
106	20250212	175800	502234212	965	965	965	965	0
107	20250212	175700	502234212	965	965	965	965	0
108	20250212	175600	502234212	965	965	965	965	0
109	20250212	175500	502234212	965	965	965	965	0
110	20250212	175400	502234212	965	965	965	965	0
111	20250212	175300	502234212	965	965	965	965	0
112	20250212	175200	502234212	965	965	965	965	0
113	20250212	175100	502234212	965	965	965	965	0
114	20250212	175000	502234212	965	965	965	965	0
115	20250212	174900	502234212	965	965	965	965	0
116	20250212	174800	502234212	965	965	965	965	0
117	20250212	174700	502234212	965	965	965	965	0
118	20250212	174600	502234212	965	965	965	965	0
119	20250212	174500	502234212	965	965	965	965	0
120	20250212	174400	502234212	965	965	965	965	0
121	20250212	174300	502234212	965	965	965	965	0
122	20250212	174200	502234212	965	965	965	965	2696
123	20250212	174100	502234212	965	965	965	965	0
124	20250212	174000	502234212	965	965	965	965	0
125	20250212	173900	502234212	965	965	965	965	0
126	20250212	173800	502234212	965	965	965	965	0
127	20250212	173700	502234212	965	965	965	965	0
128	20250212	173600	502234212	965	965	965	965	0
129	20250212	173500	502234212	965	965	965	965	0
130	20250212	173400	502234212	965	965	965	965	0
131	20250212	173300	502234212	965	965	965	965	0
132	20250212	173200	502234212	965	965	965	965	0
133	20250212	173100	502234212	965	965	965	965	0
134	20250212	173000	502234212	965	965	965	965	0
135	20250212	172900	502234212	965	965	965	965	0
136	20250212	172800	502234212	965	965	965	965	0
137	20250212	172700	502234212	965	965	965	965	0
138	20250212	172600	502234212	965	965	965	965	0
139	20250212	172500	502234212	965	965	965	965	0
140	20250212	172400	502234212	965	965	965	965	0
141	20250212	172300	502234212	965	965	965	965	0
142	20250212	172200	502234212	965	965	965	965	0
143	20250212	172100	502234212	965	965	965	965	0
144	20250212	172000	502234212	965	965	965	965	0
145	20250212	171900	502234212	965	965	965	965	0
146	20250212	171800	502234212	965	965	965	965	0
147	20250212	171700	502234212	965	965	965	965	0
148	20250212	171600	502234212	965	965	965	965	0
149	20250212	171500	502234212	965	965	965	965	0
150	20250212	171400	502234212	965	965	965	965	0
151	20250212	171300	502234212	965	965	965	965	0
152	20250212	171200	502234212	965	965	965	965	2696
153	20250212	171100	502234212	965	965	965	965	0
154	20250212	171000	502234212	965	965	965	965	0
155	20250212	170900	502234212	965	965	965	965	0
156	20250212	170800	502234212	965	965	965	965	0
157	20250212	170700	502234212	965	965	965	965	0
158	20250212	170600	502234212	965	965	965	965	0
159	20250212	170500	502234212	965	965	965	965	0
160	20250212	170400	502234212	965	965	965	965	0
161	20250212	170300	502234212	965	965	965	965	0
162	20250212	170200	502234212	965	965	965	965	0
163	20250212	170100	502234212	965	965	965	965	0
164	20250212	170000	502234212	965	965	965	965	0
165	20250212	165900	502234212	965	965	965	965	0
166	20250212	165800	502234212	965	965	965	965	0
167	20250212	165700	502234212	965	965	965	965	0
168	20250212	165600	502234212	965	965	965	965	0
169	20250212	165500	502234212	965	965	965	965	0
170	20250212	165400	502234212	965	965	965	965	0
171	20250212	165300	502234212	965	965	965	965	0
172	20250212	165200	502234212	965	965	965	965	0
173	20250212	165100	502234212	965	965	965	965	0
174	20250212	165000	502234212	965	965	965	965	0
175	20250212	164900	502234212	965	965	965	965	0
176	20250212	164800	502234212	965	965	965	965	0
177	20250212	164700	502234212	965	965	965	965	0
178	20250212	164600	502234212	965	965	965	965	0
179	20250212	164500	502234212	965	965	965	965	0
180	20250212	164400	502234212	965	965	965	965	0
181	20250212	164300	502234212	965	965	965	965	0
182	20250212	164200	502234212	965	965	965	965	2696
183	20250212	164100	502234212	965	965	965	965	0
184	20250212	164000	502234212	965	965	965	965	0
185	20250212	163900	502234212	965	965	965	965	0
186	20250212	163800	502234212	965	965	965	965	0
187	20250212	163700	502234212	965	965	965	965	0
188	20250212	163600	502234212	965	965	965	965	0
189	20250212	163500	502234212	965	965	965	965	0
190	20250212	163400	502234212	965	965	965	965	0
191	20250212	163300	502234212	965	965	965	965	0
192	20250212	163200	502234212	965	965	965	965	0
193	20250212	163100	502234212	965	965	965	965	0
194	20250212	163000	502234212	965	965	965	965	0
195	20250212	162900	502234212	965	965	965	965	0
196	20250212	162800	502234212	965	965	965	965	0
197	20250212	162700	502234212	965	965	965	965	0
198	20250212	162600	502234212	965	965	965	965	0
199	20250212	162500	502234212	965	965	965	965	0
200	20250212	162400	502234212	965	965	965	965	0
201	20250212	162300	502234212	965	965	965	965	0
202	20250212	162200	502234212	965	965	965	965	0
203	20250212	162100	502234212	965	965	965	965	0
204	20250212	162000	502234212	965	965	965	965	0
205	20250212	161900	502234212	965	965	965	965	0
206	20250212	161800	502234212	965	965	965	965	0
207	20250212	161700	502234212	965	965	965	965	0
208	20250212	161600	502234212	965	965	965	965	0
209	20250212	161500	502234212	965	965	965	965	0
210	20250212	161400	502234212	965	965	965	965	0
211	20250212	161300	502234212	965	965	965	965	0
212	20250212	161200	502234212	965	965	965	965	2696
213	20250212	161100	502234212	965	965	965	965	0
214	20250212	161000	502234212	965	965	965	965	0
215	20250212	160900	502234212	965	965	965	965	0
216	20250212	160800	502234212	965	965	965	965	0
217	20250212	160700	502234212	965	965	965	965	0
218	20250212	160600	502234212	965	965	965	965	0
219	20250212	160500	502234212	965	965	965	965	0
220	20250212	160400	502234212	965	965	965	965	0
221	20250212	160300	502234212	965	965	965	965	0
222	20250212	160200	502234212	965	965	965	965	0
223	20250212	160100	502234212	965	965	965	965	0
224	20250212	160000	502234212	965	965	965	965	0
225	20250212	155900	502234212	965	965	965	965	0
226	20250212	155800	502234212	965	965	965	965	0
227	20250212	155700	502234212	965	965	965	965	0
228	20250212	155600	502234212	965	965	965	965	0
229	20250212	155500	502234212	965	965	965	965	0
230	20250212	155400	502234212	965	965	965	965	0
231	20250212	155300	502234212	965	965	965	965	0
232	20250212	155200	502234212	965	965	965	965	0
233	20250212	155100	502234212	965	965	965	965	0
234	20250212	155000	502234212	965	965	965	965	0
235	20250212	154900	502234212	965	965	965	965	0
236	20250212	154800	502234212	965	965	965	965	0
237	20250212	154700	502234212	965	965	965	965	0
238	20250212	154600	502234212	965	965	965	965	0
239	20250212	154500	502234212	965	965	965	965	0
240	20250212	154400	502234212	965	965	965	965	0
241	20250212	154300	502234212	965	965	965	965	0
242	20250212	154200	502234212	965	965	965	965	2696
243	20250212	154100	502234212	965	965	965	965	0
244	20250212	154000	502234212	965	965	965	965	0
245	20250212	153900	502234212	965	965	965	965	0
246	20250212	153800	502234212	965	965	965	965	0
247	20250212	153700	502234212	965	965	965	965	0
248	20250212	153600	502234212	965	965	965	965	0
249	20250212	153500	502234212	965	965	965	965	0
250	20250212	153400	502234212	965	965	965	965	0
251	20250212	153300	502234212	965	965	965	965	0
252	20250212	153200	502234212	965	965	965	965	0
253	20250212	153100	502234212	965	965	965	965	0
254	20250212	153000	502234212	965	965	965	965	2696
255	20250212	152900	499632572	963	963	963	963	0
256	20250212	152800	499632572	963	963	963	963	0
257	20250212	152700	499632572	963	963	963	963	0
258	20250212	152600	499632572	963	963	963	963	0
259	20250212	152500	499632572	963	963	963	963	0
260	20250212	152400	499632572	963	963	963	963	0
261	20250212	152300	499632572	963	963	963	963	0
262	20250212	152200	499632572	963	963	963	963	0
263	20250212	152100	499632572	963	963	963	963	0
264	20250212	152000	499632572	963	963	963	963	0
265	20250212	151900	499632572	963	964	964	960	5977
266	20250212	151800	493885551	966	966	966	962	8138
267	20250212	151700	486036243	963	963	963	963	1088
268	20250212	151600	484988499	965	965	965	965	1000
269	20250212	151500	484023499	967	967	967	967	0
270	20250212	151400	484023499	967	967	967	967	0
271	20250212	151300	484023499	967	967	967	967	0
272	20250212	151200	484023499	967	964	967	964	1673
273	20250212	151100	482409253	964	964	964	964	15
274	20250212	151000	482394793	964	964	964	964	0
275	20250212	150900	482394793	964	964	964	964	15
276	20250212	150800	482380333	964	964	964	964	2
277	20250212	150700	482378405	965	965	965	965	0
278	20250212	150600	482378405	965	965	965	965	9
279	20250212	150500	482369720	965	965	965	965	0
280	20250212	150400	482369720	965	963	967	963	306
281	20250212	150300	482074434	963	963	963	963	570
282	20250212	150200	481525524	965	965	965	965	0
283	20250212	150100	481525524	965	967	967	965	401
284	20250212	150000	481138159	965	965	965	965	29
285	20250212	145900	481110174	967	967	967	967	0
286	20250212	145800	481110174	967	967	967	967	0
287	20250212	145700	481110174	967	967	967	967	318
288	20250212	145600	480802668	967	964	967	964	538
289	20250212	145500	480282831	967	967	967	967	0
290	20250212	145400	480282831	967	967	967	967	200
291	20250212	145300	480089431	967	966	967	966	800
292	20250212	145200	479316260	961	961	966	961	1103
293	20250212	145100	478256272	961	961	961	961	15500
294	20250212	145000	463360772	967	967	967	967	700
295	20250212	144900	462683872	967	967	967	967	300
296	20250212	144800	462393772	969	969	969	969	0
297	20250212	144700	462393772	969	968	969	968	4830
298	20250212	144600	457713507	968	968	968	968	3000
299	20250212	144500	454809507	968	968	968	968	2490
300	20250212	144400	452399187	969	969	969	969	0
301	20250212	144300	452399187	969	964	969	962	23550
302	20250212	144200	429739337	969	969	969	968	13300
303	20250212	144100	416851786	969	966	969	965	11996
304	20250212	144000	405241695	966	966	966	966	2700
305	20250212	143900	402633495	966	963	966	963	200
306	20250212	143800	402440307	964	964	964	964	1360
307	20250212	143700	401129267	964	964	964	964	0
308	20250212	143600	401129267	964	964	964	964	0
309	20250212	143500	401129267	964	964	964	964	0
310	20250212	143400	401129267	964	964	964	964	550
311	20250212	143300	400599067	964	964	966	964	1056
312	20250212	143200	399581081	964	964	966	964	12
313	20250212	143100	399569511	966	965	966	965	2029
314	20250212	143000	397611414	965	961	965	961	3800
315	20250212	142900	393952359	961	961	961	961	0
316	20250212	142800	393952359	961	961	961	961	0
317	20250212	142700	393952359	961	961	961	961	0
318	20250212	142600	393952359	961	961	961	961	1
319	20250212	142500	393951398	961	961	961	961	0
320	20250212	142400	393951398	961	961	961	961	103
321	20250212	142300	393852415	961	961	961	961	0
322	20250212	142200	393852415	961	962	962	961	201
323	20250212	142100	393659054	962	962	962	962	0
324	20250212	142000	393659054	962	962	962	962	0
325	20250212	141900	393659054	962	961	962	961	210
326	20250212	141800	393457144	961	961	961	961	0
327	20250212	141700	393457144	961	961	961	961	98
328	20250212	141600	393362966	961	961	961	961	0
329	20250212	141500	393362966	961	961	961	961	3
330	20250212	141400	393360083	963	963	963	963	0
331	20250212	141300	393360083	963	962	963	962	4
332	20250212	141200	393356233	963	963	963	963	0
333	20250212	141100	393356233	963	960	963	958	266
334	20250212	141000	393101360	963	963	963	963	0
335	20250212	140900	393101360	963	958	963	958	3
336	20250212	140800	393098481	963	963	963	963	1
337	20250212	140700	393097518	962	963	963	962	129
338	20250212	140600	392973419	962	962	962	962	0
339	20250212	140500	392973419	962	962	962	962	0
340	20250212	140400	392973419	962	962	962	962	0
341	20250212	140300	392973419	962	962	962	962	0
342	20250212	140200	392973419	962	962	962	962	1972
343	20250212	140100	391076355	963	963	963	963	0
344	20250212	140000	391076355	963	963	963	963	0
345	20250212	135900	391076355	963	963	963	963	114
346	20250212	135800	390966573	964	964	964	964	0
347	20250212	135700	390966573	964	964	964	964	9
348	20250212	135600	390957897	964	964	964	964	0
349	20250212	135500	390957897	964	964	964	964	0
350	20250212	135400	390957897	964	964	964	964	1301
351	20250212	135300	389703733	963	962	963	962	2036
352	20250212	135200	387743565	963	963	963	963	491
353	20250212	135100	387270732	961	962	962	961	6550
354	20250212	135000	380969652	962	961	962	961	4055
355	20250212	134900	377070930	962	962	962	962	0
356	20250212	134800	377070930	962	962	962	962	0
357	20250212	134700	377070930	962	962	962	962	3000
358	20250212	134600	374184930	962	960	962	960	3000
359	20250212	134500	371303777	961	961	961	961	1400
360	20250212	134400	369958377	961	961	961	961	2009
361	20250212	134300	368027728	961	961	961	961	0
362	20250212	134200	368027728	961	961	961	961	0
363	20250212	134100	368027728	961	961	961	961	0
364	20250212	134000	368027728	961	961	961	961	0
365	20250212	133900	368027728	961	961	961	961	0
366	20250212	133800	368027728	961	961	961	961	0
367	20250212	133700	368027728	961	961	961	961	0
368	20250212	133600	368027728	961	961	961	961	200
369	20250212	133500	367835528	960	960	960	960	0
370	20250212	133400	367835528	960	960	960	960	500
371	20250212	133300	367355528	958	958	958	958	0
372	20250212	133200	367355528	958	958	958	958	4156
373	20250212	133100	363374080	958	958	958	958	0
374	20250212	133000	363374080	958	958	958	958	0
375	20250212	132900	363374080	958	958	958	958	200
376	20250212	132800	363182480	958	958	958	958	400
377	20250212	132700	362799280	954	954	954	954	9020
378	20250212	132600	354194200	954	954	954	954	4501
379	20250212	132500	349900246	954	954	954	954	661
380	20250212	132400	349269652	954	955	955	954	2377
381	20250212	132300	346999974	956	959	959	956	5892
382	20250212	132200	341360477	961	961	961	961	0
383	20250212	132100	341360477	961	961	961	961	0
384	20250212	132000	341360477	961	961	961	961	200
385	20250212	131900	341168277	960	960	960	960	0
386	20250212	131800	341168277	960	960	960	960	0
387	20250212	131700	341168277	960	961	961	960	510
388	20250212	131600	340678667	961	961	961	961	0
389	20250212	131500	340678667	961	961	961	961	6
390	20250212	131400	340672901	961	961	961	961	0
391	20250212	131300	340672901	961	961	961	961	500
392	20250212	131200	340192401	962	962	962	962	0
393	20250212	131100	340192401	962	962	962	962	2000
394	20250212	131000	338268401	962	962	962	962	0
395	20250212	130900	338268401	962	962	962	962	1100
396	20250212	130800	337210201	962	962	962	962	1032
397	20250212	130700	336217417	962	962	962	962	0
398	20250212	130600	336217417	962	962	962	962	0
399	20250212	130500	336217417	962	962	962	962	0
400	20250212	130400	336217417	962	960	962	960	306
401	20250212	130300	335923655	960	960	960	960	0
402	20250212	130200	335923655	960	960	960	960	200
403	20250212	130100	335731655	960	960	960	960	0
404	20250212	130000	335731655	960	958	960	958	2099
405	20250212	125900	333720811	957	957	957	957	0
406	20250212	125800	333720811	957	957	957	957	0
407	20250212	125700	333720811	957	957	957	957	0
408	20250212	125600	333720811	957	957	957	957	0
409	20250212	125500	333720811	957	957	957	957	0
410	20250212	125400	333720811	957	957	957	957	0
411	20250212	125300	333720811	957	957	957	957	0
412	20250212	125200	333720811	957	957	957	957	0
413	20250212	125100	333720811	957	962	962	957	5324
414	20250212	125000	328600743	962	962	962	962	101
415	20250212	124900	328503581	962	962	962	962	0
416	20250212	124800	328503581	962	962	962	962	0
417	20250212	124700	328503581	962	962	962	962	39
418	20250212	124600	328466063	962	962	962	962	0
419	20250212	124500	328466063	962	962	962	962	1000
420	20250212	124400	327504063	962	962	962	962	0
421	20250212	124300	327504063	962	962	962	962	5
422	20250212	124200	327499253	963	963	963	963	0
423	20250212	124100	327499253	963	958	963	958	1000
424	20250212	124000	326537185	958	957	958	957	500
425	20250212	123900	326058191	957	957	957	957	0
426	20250212	123800	326058191	957	957	957	957	0
427	20250212	123700	326058191	957	956	957	956	2402
428	20250212	123600	323761483	956	956	956	956	104
429	20250212	123500	323662059	956	956	956	956	0
430	20250212	123400	323662059	956	956	956	956	1348
431	20250212	123300	322373371	956	954	956	954	363
432	20250212	123200	322026840	952	952	952	952	0
433	20250212	123100	322026840	952	952	952	952	0
434	20250212	123000	322026840	952	952	952	952	13
435	20250212	122900	322014464	952	956	956	952	10110
436	20250212	122800	312359704	956	956	956	956	2
437	20250212	122700	312357792	956	956	956	956	1
438	20250212	122600	312356836	956	956	956	956	0
439	20250212	122500	312356836	956	956	956	956	0
440	20250212	122400	312356836	956	956	956	956	0
441	20250212	122300	312356836	956	956	956	956	0
442	20250212	122200	312356836	956	956	956	956	1003
443	20250212	122100	311397968	956	956	956	956	3
444	20250212	122000	311395100	956	956	956	956	1
445	20250212	121900	311394144	951	951	951	951	49
446	20250212	121800	311347545	950	950	950	950	0
447	20250212	121700	311347545	950	951	951	950	1000
448	20250212	121600	310397117	952	952	952	952	0
449	20250212	121500	310397117	952	952	952	952	0
450	20250212	121400	310397117	952	952	952	952	325
451	20250212	121300	310087717	952	952	952	952	0
452	20250212	121200	310087717	952	956	956	952	2
453	20250212	121100	310085809	951	951	951	951	1
454	20250212	121000	310084858	956	956	956	956	2
455	20250212	120900	310082946	956	956	956	956	0
456	20250212	120800	310082946	956	956	956	956	200
457	20250212	120700	309891746	950	950	950	950	0
458	20250212	120600	309891746	950	951	951	950	465
459	20250212	120500	309449976	950	950	950	950	0
460	20250212	120400	309449976	950	950	950	950	0
461	20250212	120300	309449976	950	950	950	950	0
462	20250212	120200	309449976	950	950	950	950	0
463	20250212	120100	309449976	950	950	950	950	0
464	20250212	120000	309449976	950	950	950	950	0
465	20250212	115900	309449976	950	950	950	950	0
466	20250212	115800	309449976	950	950	950	950	0
467	20250212	115700	309449976	950	950	950	950	0
468	20250212	115600	309449976	950	950	950	950	5302
469	20250212	115500	304413076	951	951	951	951	0
470	20250212	115400	304413076	951	952	952	951	2650
471	20250212	115300	301890731	956	956	956	956	0
472	20250212	115200	301890731	956	955	956	955	220
473	20250212	115100	301680412	952	952	952	952	0
474	20250212	115000	301680412	952	952	952	952	0
475	20250212	114900	301680412	952	952	952	952	0
476	20250212	114800	301680412	952	952	952	952	0
477	20250212	114700	301680412	952	952	952	952	0
478	20250212	114600	301680412	952	952	952	951	8746
479	20250212	114500	293358202	957	957	957	957	0
480	20250212	114400	293358202	957	957	957	957	0
481	20250212	114300	293358202	957	957	957	957	0
482	20250212	114200	293358202	957	957	957	957	0
483	20250212	114100	293358202	957	957	957	957	0
484	20250212	114000	293358202	957	957	957	957	0
485	20250212	113900	293358202	957	957	957	957	0
486	20250212	113800	293358202	957	957	957	957	1
487	20250212	113700	293357245	952	952	952	952	0
488	20250212	113600	293357245	952	952	952	952	20
489	20250212	113500	293338205	952	952	952	952	0
490	20250212	113400	293338205	952	952	952	952	0
491	20250212	113300	293338205	952	952	952	952	0
492	20250212	113200	293338205	952	952	952	952	7
493	20250212	113100	293331541	957	957	957	957	0
494	20250212	113000	293331541	957	957	957	957	0
495	20250212	112900	293331541	957	957	957	957	0
496	20250212	112800	293331541	957	957	957	957	25
497	20250212	112700	293307616	956	956	957	956	290
498	20250212	112600	293030196	952	952	952	952	2832
499	20250212	112500	290334132	951	952	952	951	7295
500	20250212	112400	283393660	952	952	952	952	0
501	20250212	112300	283393660	952	952	952	952	0
502	20250212	112200	283393660	952	952	952	952	0
503	20250212	112100	283393660	952	952	952	952	2024
504	20250212	112000	281466812	951	951	951	951	0
505	20250212	111900	281466812	951	951	951	951	0
506	20250212	111800	281466812	951	951	951	951	0
507	20250212	111700	281466812	951	951	951	951	0
508	20250212	111600	281466812	951	951	951	951	0
509	20250212	111500	281466812	951	951	951	951	0
510	20250212	111400	281466812	951	951	951	951	0
511	20250212	111300	281466812	951	952	952	951	2000
512	20250212	111200	279564243	952	952	952	952	1000
513	20250212	111100	278612243	958	958	958	958	0
514	20250212	111000	278612243	958	958	958	958	0
515	20250212	110900	278612243	958	958	958	958	0
516	20250212	110800	278612243	958	958	958	958	0
517	20250212	110700	278612243	958	958	958	958	0
518	20250212	110600	278612243	958	958	958	958	0
519	20250212	110500	278612243	958	958	958	958	201
520	20250212	110400	278419685	951	951	951	951	0
521	20250212	110300	278419685	951	952	952	951	8134
522	20250212	110200	270678107	953	953	953	952	15991
523	20250212	110100	255453272	953	953	953	953	0
524	20250212	110000	255453272	953	956	956	953	13000
525	20250212	105900	243041173	958	958	958	958	2
526	20250212	105800	243039257	958	958	958	958	1
527	20250212	105700	243038299	958	958	958	958	0
528	20250212	105600	243038299	958	958	958	958	0
529	20250212	105500	243038299	958	958	958	958	100
530	20250212	105400	242942499	955	955	955	955	6
531	20250212	105300	242936769	958	958	958	958	0
532	20250212	105200	242936769	958	958	958	958	0
533	20250212	105100	242936769	958	955	958	955	11
534	20250212	105000	242926261	958	958	958	958	100
535	20250212	104900	242830461	958	958	958	958	0
536	20250212	104800	242830461	958	958	958	958	0
537	20250212	104700	242830461	958	958	958	958	2
538	20250212	104600	242828545	958	958	958	958	0
539	20250212	104500	242828545	958	958	958	958	0
540	20250212	104400	242828545	958	958	958	958	0
541	20250212	104300	242828545	958	958	958	958	0
542	20250212	104200	242828545	958	956	958	956	46
543	20250212	104100	242784565	956	956	956	956	1
544	20250212	104000	242783609	954	954	954	954	2182
545	20250212	103900	240701981	954	954	954	954	62
546	20250212	103800	240642833	953	953	953	953	185
547	20250212	103700	240466528	954	954	954	954	1
548	20250212	103600	240465574	957	957	957	957	300
549	20250212	103500	240178474	957	957	957	957	0
550	20250212	103400	240178474	957	957	957	957	0
551	20250212	103300	240178474	957	953	957	953	206
552	20250212	103200	239982152	953	957	957	953	96
553	20250212	103100	239890660	953	953	953	953	0
554	20250212	103000	239890660	953	954	954	953	3000
555	20250212	102900	237028668	958	958	958	958	100
556	20250212	102800	236932868	958	958	958	958	0
557	20250212	102700	236932868	958	958	958	958	50
558	20250212	102600	236884968	958	958	958	958	0
559	20250212	102500	236884968	958	958	958	958	0
560	20250212	102400	236884968	958	958	958	958	0
561	20250212	102300	236884968	958	958	958	958	8
562	20250212	102200	236877304	958	953	958	953	282
563	20250212	102100	236608553	953	953	953	953	0
564	20250212	102000	236608553	953	953	953	953	5997
565	20250212	101900	230893412	951	952	952	951	1001
566	20250212	101800	229940461	951	951	951	951	3
567	20250212	101700	229937608	953	953	953	953	6148
568	20250212	101600	224078564	951	951	951	951	1000
569	20250212	101500	223127564	951	953	953	951	4287
570	20250212	101400	219044512	959	959	959	959	1
571	20250212	101300	219043553	959	959	959	959	0
572	20250212	101200	219043553	959	959	959	959	1
573	20250212	101100	219042594	954	954	954	954	0
574	20250212	101000	219042594	954	955	955	954	909
575	20250212	100900	218175387	959	956	959	955	1182
576	20250212	100800	217046118	956	956	956	956	90
577	20250212	100700	216960078	956	959	959	956	47470
578	20250212	100600	171476888	959	959	959	959	501
579	20250212	100500	170996429	961	961	961	961	200
580	20250212	100400	170804229	961	961	961	961	0
581	20250212	100300	170804229	961	961	961	961	100
582	20250212	100200	170708129	960	960	960	960	0
583	20250212	100100	170708129	960	960	960	960	0
584	20250212	100000	170708129	960	960	960	960	0
585	20250212	095900	170708129	960	960	960	960	5000
586	20250212	095800	165908129	960	960	960	960	25
587	20250212	095700	165884129	967	963	967	963	1000
588	20250212	095600	164920981	957	959	959	957	2009
589	20250212	095500	162997069	960	960	960	960	0
590	20250212	095400	162997069	960	960	960	960	0
591	20250212	095300	162997069	960	960	960	960	0
592	20250212	095200	162997069	960	960	960	960	1041
593	20250212	095100	161997709	960	963	963	960	16047
594	20250212	095000	146558958	967	967	967	967	56
595	20250212	094900	146504806	967	963	967	963	2
596	20250212	094800	146502876	963	963	963	963	0
597	20250212	094700	146502876	963	963	963	963	4333
598	20250212	094600	142330197	968	964	968	964	3996
599	20250212	094500	138475473	964	964	964	964	60
600	20250212	094400	138417633	962	964	964	962	2270
601	20250212	094300	136233869	964	964	964	964	0
602	20250212	094200	136233869	964	964	964	964	96
603	20250212	094100	136141325	964	964	964	964	0
604	20250212	094000	136141325	964	964	964	964	100
605	20250212	093900	136044925	962	962	962	962	0
606	20250212	093800	136044925	962	964	964	962	3097
607	20250212	093700	133065597	964	965	965	964	4786
608	20250212	093600	128447941	965	965	965	965	2500
609	20250212	093500	126035441	969	962	969	962	14269
610	20250212	093400	112229275	962	963	963	962	2420
611	20250212	093300	109901225	968	968	968	968	0
612	20250212	093200	109901225	968	968	968	968	15
613	20250212	093100	109886705	969	969	969	969	100
614	20250212	093000	109789805	969	967	969	964	19568
615	20250212	092900	90854927	967	967	967	967	10
616	20250212	092800	90845257	968	964	968	964	2923
617	20250212	092700	88023660	960	957	960	957	2549
618	20250212	092600	85576632	964	963	964	963	836
619	20250212	092500	84771563	961	961	961	961	0
620	20250212	092400	84771563	961	961	961	961	0
621	20250212	092300	84771563	961	961	961	961	2070
622	20250212	092200	82782293	961	961	961	961	1000
623	20250212	092100	81821293	961	955	961	955	434
624	20250212	092000	81406817	961	961	961	961	200
625	20250212	091900	81214617	955	961	961	955	109
626	20250212	091800	81109916	961	954	961	953	9001
627	20250212	091700	72530701	963	963	963	963	0
628	20250212	091600	72530701	963	961	963	961	2
629	20250212	091500	72528777	961	961	961	961	886
630	20250212	091400	71677331	961	953	961	953	1577
631	20250212	091300	70163806	957	957	957	957	1
632	20250212	091200	70162849	957	954	960	953	12707
633	20250212	091100	58041593	960	955	960	955	351
634	20250212	091000	57706383	963	963	963	963	4
635	20250212	090900	57702531	963	963	963	963	11
636	20250212	090800	57691938	954	960	965	954	1218
637	20250212	090700	56523237	960	952	960	952	13834
638	20250212	090600	43268351	952	961	961	952	4538
639	20250212	090500	38942823	960	973	973	960	5693
640	20250212	090400	33450536	973	973	973	973	200
641	20250212	090300	33255936	973	975	975	973	331
642	20250212	090200	32933213	977	970	980	962	30725
643	20250212	090100	3359724	980	980	980	980	3
644	20250212	090000	3356784	970	962	970	962	3464